Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.80 | 22.14 | 21.24 | 22.14 | 475,044 | +0.33(+1.53%) |
May 28, 2009 | 21.98 | 22.32 | 21.10 | 21.81 | 526,196 | +0.04(+0.16%) |
May 27, 2009 | 22.26 | 22.71 | 21.68 | 21.77 | 475,524 | -0.68(-3.05%) |
May 26, 2009 | 21.68 | 22.70 | 21.25 | 22.46 | 442,293 | +0.67(+3.06%) |
May 22, 2009 | 22.03 | 22.71 | 21.64 | 21.79 | 338,892 | -0.06(-0.28%) |
May 21, 2009 | 21.99 | 22.35 | 21.47 | 21.85 | 344,877 | -0.22(-0.99%) |
May 20, 2009 | 22.38 | 22.96 | 22.02 | 22.07 | 438,222 | -0.10(-0.44%) |
May 19, 2009 | 22.54 | 22.54 | 22.03 | 22.17 | 364,874 | -0.40(-1.79%) |
May 18, 2009 | 22.16 | 22.65 | 21.96 | 22.57 | 477,885 | +0.58(+2.63%) |
May 15, 2009 | 21.68 | 22.52 | 21.68 | 21.99 | 554,956 | +0.35(+1.62%) |
May 14, 2009 | 21.47 | 21.89 | 21.22 | 21.64 | 380,697 | +0.31(+1.44%) |
May 13, 2009 | 21.33 | 21.67 | 20.69 | 21.33 | 568,726 | -0.33(-1.54%) |
May 12, 2009 | 21.92 | 22.68 | 21.41 | 21.67 | 360,141 | -0.21(-0.96%) |
May 11, 2009 | 22.16 | 22.22 | 21.17 | 21.88 | 358,928 | -0.49(-2.20%) |
May 08, 2009 | 22.86 | 23.14 | 22.16 | 22.37 | 364,949 | -0.27(-1.20%) |
May 07, 2009 | 22.67 | 23.33 | 22.55 | 22.64 | 469,247 | -0.04(-0.15%) |
May 06, 2009 | 23.11 | 23.75 | 22.45 | 22.67 | 439,478 | -0.17(-0.73%) |
May 05, 2009 | 23.36 | 23.43 | 22.56 | 22.84 | 420,600 | -0.66(-2.80%) |
May 04, 2009 | 23.38 | 23.89 | 22.87 | 23.50 | 467,883 | +0.67(+2.92%) |
May 01, 2009 | 23.35 | 23.35 | 22.41 | 22.83 | 544,621 | -0.52(-2.22%) |
Apr 30, 2009 | 24.14 | 24.14 | 23.18 | 23.35 | 567,189 | -0.72(-2.99%) |
Apr 29, 2009 | 23.53 | 24.57 | 23.19 | 24.07 | 527,265 | +0.62(+2.66%) |
Apr 28, 2009 | 23.33 | 23.79 | 22.96 | 23.45 | 446,738 | -0.08(-0.34%) |
Apr 27, 2009 | 23.22 | 23.72 | 22.86 | 23.53 | 716,884 | -0.90(-3.70%) |
Apr 24, 2009 | 24.24 | 24.78 | 23.97 | 24.43 | 556,097 | +0.32(+1.31%) |
Apr 23, 2009 | 24.14 | 24.55 | 23.60 | 24.11 | 640,743 | -0.13(-0.54%) |
Apr 22, 2009 | 23.97 | 24.85 | 23.74 | 24.25 | 659,670 | +0.08(+0.33%) |
Apr 21, 2009 | 23.87 | 24.32 | 23.44 | 24.17 | 502,243 | -0.11(-0.47%) |
Apr 20, 2009 | 24.23 | 24.42 | 23.68 | 24.28 | 458,822 | -0.46(-1.88%) |
Apr 17, 2009 | 24.84 | 24.95 | 24.21 | 24.75 | 464,054 | -0.02(-0.07%) |
Apr 16, 2009 | 23.59 | 24.92 | 23.48 | 24.76 | 679,088 | +1.43(+6.13%) |
Apr 15, 2009 | 22.73 | 23.36 | 22.47 | 23.33 | 459,231 | +0.35(+1.53%) |
Apr 14, 2009 | 23.53 | 24.10 | 22.32 | 22.98 | 449,361 | -1.00(-4.17%) |
Apr 13, 2009 | 23.72 | 24.04 | 23.16 | 23.98 | 423,728 | -0.08(-0.33%) |
Apr 09, 2009 | 24.25 | 24.28 | 23.47 | 24.06 | 590,483 | +0.17(+0.70%) |
Apr 08, 2009 | 23.30 | 24.09 | 23.21 | 23.89 | 395,004 | +0.68(+2.95%) |
Apr 07, 2009 | 23.46 | 23.67 | 22.89 | 23.21 | 417,821 | -0.47(-1.96%) |
Apr 06, 2009 | 23.78 | 24.03 | 23.12 | 23.68 | 377,817 | -0.29(-1.21%) |
Apr 03, 2009 | 24.19 | 24.19 | 23.56 | 23.96 | 331,281 | -0.25(-1.02%) |
Apr 02, 2009 | 23.75 | 24.54 | 23.68 | 24.21 | 509,147 | +0.96(+4.11%) |
Apr 01, 2009 | 23.12 | 23.41 | 22.33 | 23.25 | 1,072,231 | -0.14(-0.60%) |
Mar 31, 2009 | 23.91 | 23.91 | 22.99 | 23.39 | 573,374 | -0.28(-1.19%) |
Mar 30, 2009 | 23.51 | 23.81 | 23.11 | 23.68 | 407,330 | -0.89(-3.61%) |
Mar 26, 2009 | 23.62 | 24.62 | 23.46 | 24.56 | 777,390 | +0.92(+3.90%) |
Mar 25, 2009 | 23.25 | 23.68 | 23.05 | 23.64 | 567,290 | +0.54(+2.36%) |
Mar 24, 2009 | 22.63 | 23.47 | 22.63 | 23.10 | 522,138 | -0.37(-1.57%) |
Mar 23, 2009 | 22.81 | 23.53 | 22.10 | 23.46 | 723,038 | +1.30(+5.86%) |
Mar 20, 2009 | 22.26 | 22.53 | 21.58 | 22.17 | 815,068 | +0.11(+0.48%) |
Mar 19, 2009 | 22.71 | 22.75 | 21.94 | 22.06 | 512,298 | -0.42(-1.87%) |
Mar 18, 2009 | 21.85 | 22.81 | 21.63 | 22.48 | 507,656 | +0.54(+2.48%) |
Mar 17, 2009 | 21.20 | 21.94 | 21.00 | 21.94 | 522,138 | +0.83(+3.95%) |
Mar 16, 2009 | 21.49 | 21.83 | 20.95 | 21.10 | 621,591 | -0.11(-0.54%) |
Mar 13, 2009 | 21.19 | 21.69 | 20.87 | 21.22 | 790,036 | +0.18(+0.83%) |
Mar 12, 2009 | 20.50 | 21.40 | 20.35 | 21.04 | 996,128 | +0.56(+2.74%) |
Mar 11, 2009 | 21.05 | 21.20 | 20.26 | 20.48 | 1,006,794 | -0.57(-2.71%) |
Mar 10, 2009 | 18.12 | 21.80 | 17.86 | 21.05 | 2,991,802 | +4.48(+27.07%) |
Mar 09, 2009 | 16.32 | 16.88 | 16.27 | 16.57 | 786,471 | +0.06(+0.37%) |
Mar 06, 2009 | 16.32 | 16.86 | 16.08 | 16.51 | 498,416 | +0.37(+2.28%) |
Mar 05, 2009 | 16.29 | 16.55 | 16.08 | 16.14 | 437,720 | -0.42(-2.54%) |
Mar 04, 2009 | 16.77 | 16.96 | 16.20 | 16.56 | 531,352 | -0.15(-0.89%) |