Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 22.34 | 22.66 | 22.33 | 22.66 | 96,611 | +0.44(+1.98%) |
May 28, 2009 | 22.17 | 22.31 | 21.89 | 22.22 | 109,140 | +0.29(+1.32%) |
May 27, 2009 | 22.12 | 22.16 | 21.89 | 21.93 | 145,336 | -0.40(-1.79%) |
May 26, 2009 | 22.32 | 22.34 | 22.23 | 22.33 | 49,129 | +0.21(+0.95%) |
May 22, 2009 | 22.38 | 22.38 | 22.03 | 22.12 | 45,928 | -0.04(-0.18%) |
May 21, 2009 | 22.42 | 22.42 | 21.92 | 22.16 | 141,111 | -0.26(-1.16%) |
May 20, 2009 | 22.35 | 22.51 | 22.35 | 22.42 | 121,631 | +0.36(+1.63%) |
May 19, 2009 | 22.00 | 22.15 | 21.80 | 22.06 | 143,320 | +0.26(+1.19%) |
May 18, 2009 | 21.67 | 21.86 | 21.67 | 21.80 | 47,200 | +0.43(+2.01%) |
May 15, 2009 | 21.56 | 21.56 | 21.28 | 21.37 | 15,519 | -0.09(-0.42%) |
May 14, 2009 | 21.15 | 21.46 | 21.00 | 21.46 | 37,944 | +0.12(+0.56%) |
May 13, 2009 | 21.82 | 21.82 | 21.17 | 21.34 | 16,612 | -0.44(-2.02%) |
May 12, 2009 | 22.29 | 22.29 | 21.62 | 21.78 | 31,286 | -0.24(-1.07%) |
May 11, 2009 | 21.86 | 22.12 | 21.21 | 22.02 | 45,005 | -0.14(-0.65%) |
May 08, 2009 | 22.03 | 22.22 | 21.94 | 22.16 | 26,697 | +0.52(+2.40%) |
May 07, 2009 | 22.19 | 22.32 | 21.48 | 21.64 | 70,653 | -0.21(-0.96%) |
May 06, 2009 | 21.90 | 21.90 | 21.74 | 21.85 | 32,671 | +0.05(+0.23%) |
May 05, 2009 | 21.92 | 21.92 | 21.70 | 21.80 | 38,769 | -0.05(-0.23%) |
May 04, 2009 | 21.82 | 21.90 | 21.74 | 21.85 | 32,185 | +0.33(+1.53%) |
May 01, 2009 | 21.24 | 21.55 | 21.22 | 21.52 | 13,567 | +0.31(+1.46%) |
Apr 30, 2009 | 21.92 | 21.92 | 21.16 | 21.21 | 5,974 | -0.32(-1.49%) |
Apr 29, 2009 | 21.40 | 21.53 | 21.40 | 21.53 | 16,787 | +0.25(+1.17%) |
Apr 28, 2009 | 21.00 | 21.32 | 21.00 | 21.28 | 16,707 | +0.28(+1.33%) |
Apr 27, 2009 | 20.77 | 21.06 | 20.53 | 21.00 | 125,046 | +0.42(+2.04%) |
Apr 24, 2009 | 20.40 | 20.65 | 20.40 | 20.58 | 19,685 | +0.18(+0.88%) |
Apr 23, 2009 | 20.32 | 20.47 | 20.28 | 20.40 | 283,261 | +0.20(+0.99%) |
Apr 22, 2009 | 20.25 | 20.28 | 20.00 | 20.20 | 184,106 | +0.00(+0.00%) |
Apr 21, 2009 | 20.10 | 20.20 | 20.10 | 20.20 | 108,705 | +0.10(+0.50%) |
Apr 20, 2009 | 20.15 | 20.18 | 20.07 | 20.10 | 3,600 | -0.44(-2.14%) |
Apr 17, 2009 | 20.55 | 20.55 | 20.44 | 20.54 | 1,929 | +0.26(+1.28%) |
Apr 16, 2009 | 20.05 | 20.30 | 20.05 | 20.28 | 21,182 | +0.15(+0.75%) |
Apr 15, 2009 | 20.00 | 20.13 | 20.00 | 20.13 | 6,722 | -0.09(-0.45%) |
Apr 14, 2009 | 20.31 | 20.33 | 20.00 | 20.22 | 23,200 | +0.07(+0.35%) |
Apr 13, 2009 | 19.85 | 20.15 | 19.85 | 20.15 | 5,000 | +0.37(+1.87%) |
Apr 09, 2009 | 19.82 | 19.87 | 19.76 | 19.78 | 15,800 | +0.23(+1.18%) |
Apr 08, 2009 | 19.40 | 19.55 | 19.40 | 19.55 | 17,801 | +0.20(+1.03%) |
Apr 07, 2009 | 19.29 | 19.36 | 19.29 | 19.35 | 24,800 | -0.18(-0.92%) |
Apr 06, 2009 | 19.64 | 19.65 | 19.50 | 19.53 | 57,100 | -0.11(-0.56%) |
Apr 03, 2009 | 19.67 | 19.82 | 19.40 | 19.64 | 50,525 | +0.05(+0.26%) |