Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 23.00 | 23.12 | 22.55 | 22.79 | 113,149 | -0.21(-0.91%) |
May 28, 2009 | 23.21 | 23.49 | 22.91 | 23.00 | 152,805 | -0.20(-0.86%) |
May 27, 2009 | 23.26 | 23.59 | 23.20 | 23.20 | 52,646 | -0.18(-0.77%) |
May 26, 2009 | 23.25 | 23.49 | 22.87 | 23.38 | 101,179 | +0.27(+1.17%) |
May 25, 2009 | 23.38 | 23.80 | 23.11 | 23.11 | 42,703 | -0.13(-0.56%) |
May 22, 2009 | 23.50 | 23.62 | 23.15 | 23.24 | 96,898 | +0.01(+0.04%) |
May 21, 2009 | 23.99 | 23.99 | 23.00 | 23.23 | 131,753 | -0.67(-2.80%) |
May 20, 2009 | 23.20 | 24.50 | 23.20 | 23.90 | 259,950 | +0.62(+2.66%) |
May 19, 2009 | 23.08 | 23.43 | 22.85 | 23.28 | 80,219 | +0.23(+1.00%) |
May 17, 2009 | 22.85 | 23.19 | 22.56 | 23.05 | 7,264 | +0.35(+1.54%) |
May 15, 2009 | 22.85 | 23.19 | 22.56 | 22.70 | 73,562 | +0.00(+0.00%) |
May 14, 2009 | 22.17 | 23.00 | 21.87 | 22.70 | 109,601 | +0.61(+2.76%) |
May 13, 2009 | 22.74 | 22.74 | 21.88 | 22.09 | 131,867 | -0.59(-2.60%) |
May 12, 2009 | 23.60 | 23.75 | 22.50 | 22.68 | 309,014 | -0.84(-3.57%) |
May 11, 2009 | 24.00 | 24.28 | 23.52 | 23.52 | 58,123 | -0.60(-2.49%) |
May 08, 2009 | 24.90 | 24.90 | 23.80 | 24.12 | 137,424 | -0.33(-1.35%) |
May 07, 2009 | 24.81 | 25.15 | 24.06 | 24.45 | 124,358 | -0.35(-1.41%) |
May 06, 2009 | 25.47 | 25.47 | 24.40 | 24.80 | 210,102 | -0.20(-0.80%) |
May 05, 2009 | 24.87 | 25.13 | 24.70 | 25.00 | 92,704 | +0.00(+0.00%) |
May 04, 2009 | 24.51 | 25.00 | 24.72 | 25.00 | 125,107 | +0.50(+2.04%) |
May 01, 2009 | 24.99 | 24.99 | 24.00 | 24.50 | 107,836 | -0.04(-0.16%) |
Apr 30, 2009 | 24.75 | 25.25 | 24.54 | 24.54 | 83,229 | -0.46(-1.84%) |
Apr 29, 2009 | 24.45 | 25.08 | 24.42 | 25.00 | 126,108 | +0.42(+1.71%) |
Apr 28, 2009 | 24.88 | 24.88 | 24.08 | 24.58 | 114,093 | +0.07(+0.29%) |
Apr 27, 2009 | 25.00 | 25.15 | 24.48 | 24.51 | 88,696 | -0.98(-3.84%) |
Apr 24, 2009 | 25.50 | 25.80 | 25.30 | 25.49 | 150,212 | -0.32(-1.24%) |
Apr 23, 2009 | 25.00 | 25.97 | 24.67 | 25.81 | 114,126 | +0.91(+3.65%) |
Apr 22, 2009 | 23.95 | 25.35 | 23.95 | 24.90 | 121,823 | +0.91(+3.79%) |
Apr 21, 2009 | 24.00 | 24.47 | 23.50 | 23.99 | 84,012 | -0.14(-0.58%) |
Apr 20, 2009 | 24.18 | 24.19 | 23.52 | 24.13 | 52,319 | -0.05(-0.21%) |
Apr 17, 2009 | 24.39 | 24.47 | 23.99 | 24.18 | 62,851 | -0.05(-0.21%) |
Apr 16, 2009 | 24.07 | 24.47 | 23.77 | 24.23 | 101,720 | +0.12(+0.50%) |
Apr 15, 2009 | 24.00 | 24.45 | 24.00 | 24.11 | 47,574 | -0.09(-0.37%) |
Apr 14, 2009 | 24.32 | 24.32 | 23.81 | 24.20 | 89,142 | +0.10(+0.41%) |
Apr 13, 2009 | 24.05 | 24.69 | 23.99 | 24.10 | 57,622 | +0.05(+0.21%) |
Apr 09, 2009 | 23.56 | 24.05 | 22.50 | 24.05 | 40,687 | +0.50(+2.12%) |
Apr 08, 2009 | 22.90 | 23.94 | 22.50 | 23.55 | 81,764 | +0.82(+3.61%) |
Apr 07, 2009 | 23.46 | 23.94 | 22.73 | 22.73 | 72,346 | -0.88(-3.73%) |
Apr 06, 2009 | 23.47 | 23.94 | 23.61 | 23.61 | 59,104 | -0.29(-1.21%) |
Apr 03, 2009 | 23.75 | 23.90 | 22.50 | 23.90 | 60,949 | +0.30(+1.27%) |
Apr 02, 2009 | 23.68 | 23.60 | 23.42 | 23.60 | 158,986 | +0.18(+0.77%) |
Apr 01, 2009 | 23.25 | 23.46 | 23.11 | 23.42 | 56,228 | -0.04(-0.17%) |
Mar 31, 2009 | 22.50 | 23.46 | 22.50 | 23.46 | 59,825 | +0.96(+4.27%) |
Mar 30, 2009 | 23.67 | 24.13 | 22.50 | 22.50 | 137,600 | -1.25(-5.26%) |
Mar 26, 2009 | 23.52 | 23.77 | 23.75 | 23.75 | 177,367 | -0.02(-0.08%) |
Mar 25, 2009 | 23.81 | 24.13 | 23.52 | 23.77 | 32,047 | -0.36(-1.49%) |
Mar 24, 2009 | 23.76 | 24.13 | 23.52 | 24.13 | 77,744 | -0.02(-0.08%) |
Mar 23, 2009 | 23.15 | 24.15 | 23.89 | 24.15 | 75,407 | +1.43(+6.29%) |
Mar 20, 2009 | 23.26 | 23.41 | 22.72 | 22.72 | 144,426 | -0.69(-2.95%) |
Mar 19, 2009 | 23.50 | 23.54 | 23.35 | 23.41 | 156,943 | -0.14(-0.59%) |
Mar 18, 2009 | 23.45 | 23.59 | 23.45 | 23.55 | 74,575 | +0.10(+0.43%) |
Mar 17, 2009 | 22.70 | 23.45 | 22.88 | 23.45 | 100,569 | +0.57(+2.49%) |
Mar 16, 2009 | 22.31 | 23.38 | 22.10 | 22.88 | 94,489 | +0.38(+1.69%) |
Mar 13, 2009 | 22.37 | 23.46 | 22.37 | 22.50 | 109,763 | +0.14(+0.63%) |
Mar 12, 2009 | 21.40 | 22.45 | 21.40 | 22.36 | 90,729 | +0.91(+4.24%) |
Mar 11, 2009 | 21.58 | 21.62 | 21.45 | 21.45 | 76,725 | -0.14(-0.65%) |
Mar 10, 2009 | 20.78 | 21.68 | 20.78 | 21.59 | 86,522 | +0.84(+4.05%) |
Mar 09, 2009 | 20.75 | 21.05 | 20.75 | 20.75 | 61,783 | -0.25(-1.19%) |
Mar 06, 2009 | 21.19 | 21.39 | 20.88 | 21.00 | 46,327 | -0.20(-0.94%) |
Mar 05, 2009 | 21.55 | 21.71 | 20.91 | 21.20 | 115,499 | -0.35(-1.62%) |
Mar 04, 2009 | 20.74 | 21.74 | 20.73 | 21.55 | 111,920 | +1.69(+8.51%) |