Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 22.58 | 22.58 | 22.00 | 22.15 | 88,750 | -0.35(-1.56%) |
May 28, 2009 | 22.52 | 22.59 | 22.15 | 22.50 | 46,061 | +0.19(+0.85%) |
May 27, 2009 | 23.00 | 23.00 | 22.31 | 22.31 | 53,862 | -0.62(-2.70%) |
May 26, 2009 | 22.75 | 23.12 | 22.44 | 22.93 | 94,253 | +0.39(+1.73%) |
May 22, 2009 | 23.05 | 23.05 | 22.54 | 22.54 | 109,063 | -0.66(-2.84%) |
May 21, 2009 | 22.95 | 23.29 | 22.63 | 23.20 | 327,179 | -0.45(-1.90%) |
May 20, 2009 | 23.40 | 23.93 | 23.29 | 23.65 | 400,693 | +0.43(+1.85%) |
May 19, 2009 | 23.30 | 23.45 | 22.85 | 23.22 | 285,231 | -0.03(-0.13%) |
May 18, 2009 | 23.01 | 23.34 | 22.96 | 23.25 | 57,959 | +0.58(+2.56%) |
May 17, 2009 | 22.70 | 22.77 | 22.41 | 22.67 | 14,872 | +0.20(+0.89%) |
May 15, 2009 | 22.70 | 22.98 | 22.41 | 22.47 | 267,202 | -0.23(-1.01%) |
May 14, 2009 | 22.65 | 22.74 | 22.22 | 22.70 | 208,182 | +0.60(+2.71%) |
May 13, 2009 | 22.49 | 22.49 | 22.02 | 22.10 | 123,582 | -0.60(-2.64%) |
May 12, 2009 | 22.41 | 22.70 | 22.25 | 22.70 | 229,751 | +0.70(+3.18%) |
May 11, 2009 | 21.60 | 22.14 | 21.34 | 22.00 | 605,948 | +0.31(+1.43%) |
May 08, 2009 | 21.20 | 21.70 | 20.82 | 21.69 | 420,137 | +0.04(+0.18%) |
May 07, 2009 | 22.40 | 22.50 | 21.27 | 21.65 | 1,398,612 | -0.16(-0.73%) |
May 06, 2009 | 21.75 | 22.45 | 21.51 | 21.81 | 78,883 | -0.01(-0.05%) |
May 05, 2009 | 22.15 | 22.33 | 21.82 | 21.82 | 45,635 | +0.00(+0.00%) |
May 04, 2009 | 21.52 | 21.98 | 21.25 | 21.82 | 58,860 | +0.47(+2.20%) |
May 01, 2009 | 21.10 | 21.66 | 21.10 | 21.35 | 812,380 | +0.44(+2.10%) |
Apr 30, 2009 | 21.43 | 21.51 | 20.74 | 20.91 | 243,524 | -0.32(-1.51%) |
Apr 29, 2009 | 21.20 | 21.40 | 21.05 | 21.23 | 59,495 | +0.35(+1.68%) |
Apr 28, 2009 | 21.10 | 21.27 | 20.85 | 20.88 | 123,263 | +0.41(+2.00%) |
Apr 27, 2009 | 20.55 | 20.93 | 20.30 | 20.47 | 169,333 | -0.33(-1.59%) |
Apr 24, 2009 | 20.70 | 20.80 | 20.36 | 20.80 | 185,452 | +0.85(+4.26%) |
Apr 23, 2009 | 19.70 | 19.95 | 19.55 | 19.95 | 49,061 | +0.46(+2.36%) |
Apr 22, 2009 | 19.37 | 19.60 | 19.19 | 19.49 | 97,123 | -0.54(-2.70%) |
Apr 21, 2009 | 19.31 | 20.15 | 19.22 | 20.03 | 44,388 | +0.55(+2.82%) |
Apr 20, 2009 | 19.80 | 19.96 | 19.46 | 19.48 | 35,068 | -1.21(-5.85%) |
Apr 17, 2009 | 20.57 | 20.75 | 20.41 | 20.69 | 276,032 | +0.29(+1.42%) |
Apr 16, 2009 | 20.09 | 20.50 | 19.98 | 20.40 | 861,523 | +0.42(+2.10%) |
Apr 15, 2009 | 19.92 | 20.33 | 19.91 | 19.98 | 406,184 | +0.87(+4.55%) |
Apr 14, 2009 | 19.40 | 19.57 | 18.98 | 19.11 | 44,605 | -1.08(-5.35%) |
Apr 13, 2009 | 19.79 | 20.19 | 19.75 | 20.19 | 86,242 | +0.52(+2.64%) |
Apr 09, 2009 | 20.04 | 20.15 | 19.48 | 19.67 | 39,614 | -0.41(-2.04%) |
Apr 08, 2009 | 20.25 | 20.30 | 19.98 | 20.08 | 50,986 | -0.23(-1.13%) |
Apr 07, 2009 | 20.46 | 20.68 | 20.20 | 20.31 | 54,371 | +1.06(+5.51%) |
Apr 06, 2009 | 19.35 | 19.45 | 19.10 | 19.25 | 52,490 | -0.55(-2.78%) |
Apr 03, 2009 | 20.22 | 20.32 | 19.55 | 19.80 | 66,808 | -0.25(-1.25%) |
Apr 02, 2009 | 19.60 | 20.32 | 19.54 | 20.05 | 100,544 | +0.50(+2.56%) |
Apr 01, 2009 | 19.17 | 19.76 | 19.16 | 19.55 | 65,833 | +0.42(+2.20%) |
Mar 31, 2009 | 19.10 | 19.33 | 18.91 | 19.13 | 67,457 | +0.73(+3.97%) |
Mar 30, 2009 | 18.40 | 18.48 | 18.22 | 18.40 | 57,635 | -0.54(-2.85%) |
Mar 26, 2009 | 19.57 | 19.67 | 18.80 | 18.94 | 71,982 | -0.86(-4.34%) |
Mar 25, 2009 | 19.74 | 20.25 | 19.45 | 19.80 | 165,951 | -0.50(-2.46%) |
Mar 24, 2009 | 20.50 | 20.65 | 20.30 | 20.30 | 128,535 | +0.28(+1.40%) |
Mar 23, 2009 | 19.75 | 20.19 | 19.75 | 20.02 | 556,683 | +0.68(+3.52%) |
Mar 20, 2009 | 19.13 | 19.65 | 19.12 | 19.34 | 120,162 | +0.49(+2.60%) |
Mar 19, 2009 | 19.31 | 19.34 | 18.84 | 18.85 | 44,844 | -0.79(-4.02%) |
Mar 18, 2009 | 19.45 | 19.64 | 18.77 | 19.64 | 96,382 | -0.21(-1.06%) |
Mar 17, 2009 | 19.40 | 19.92 | 19.36 | 19.85 | 165,490 | +0.23(+1.17%) |
Mar 16, 2009 | 19.93 | 20.01 | 19.54 | 19.62 | 89,358 | +0.34(+1.76%) |
Mar 13, 2009 | 19.40 | 19.42 | 18.96 | 19.28 | 344,976 | -0.31(-1.58%) |
Mar 12, 2009 | 18.77 | 19.59 | 18.60 | 19.59 | 116,183 | +0.96(+5.15%) |
Mar 11, 2009 | 18.62 | 18.90 | 18.49 | 18.63 | 99,366 | +0.14(+0.76%) |
Mar 10, 2009 | 18.40 | 18.56 | 18.10 | 18.49 | 133,922 | +0.26(+1.43%) |
Mar 09, 2009 | 18.30 | 18.80 | 18.20 | 18.23 | 244,733 | -0.54(-2.88%) |
Mar 06, 2009 | 18.91 | 19.35 | 18.37 | 18.77 | 242,023 | -0.04(-0.21%) |
Mar 05, 2009 | 19.43 | 19.51 | 18.68 | 18.81 | 268,747 | -1.28(-6.37%) |
Mar 04, 2009 | 20.06 | 20.54 | 20.03 | 20.09 | 651,921 | +0.52(+2.66%) |