Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 20.19 | 20.19 | 19.98 | 20.03 | 24,915 | +0.15(+0.74%) |
May 28, 2009 | 20.26 | 20.26 | 19.71 | 19.88 | 1,404 | -0.01(-0.07%) |
May 27, 2009 | 20.34 | 20.34 | 19.81 | 19.90 | 19,174 | -0.06(-0.31%) |
May 26, 2009 | 19.80 | 20.12 | 19.80 | 19.96 | 9,116 | +0.12(+0.59%) |
May 22, 2009 | 19.83 | 19.87 | 19.67 | 19.84 | 12,662 | +0.02(+0.12%) |
May 21, 2009 | 19.84 | 19.93 | 19.67 | 19.82 | 17,773 | -0.19(-0.94%) |
May 20, 2009 | 20.08 | 20.21 | 20.01 | 20.01 | 4,973 | -0.11(-0.57%) |
May 19, 2009 | 19.96 | 20.12 | 19.94 | 20.12 | 10,492 | +0.14(+0.69%) |
May 18, 2009 | 19.77 | 20.26 | 19.41 | 19.98 | 16,047 | +0.41(+2.10%) |
May 15, 2009 | 19.71 | 19.84 | 19.57 | 19.57 | 3,884 | -0.19(-0.97%) |
May 14, 2009 | 19.70 | 19.78 | 19.70 | 19.77 | 1,881 | +0.15(+0.76%) |
May 13, 2009 | 19.65 | 19.65 | 19.61 | 19.62 | 1,862 | -0.26(-1.29%) |
May 12, 2009 | 19.81 | 19.98 | 19.54 | 19.87 | 17,524 | -0.02(-0.09%) |
May 11, 2009 | 20.01 | 20.42 | 19.84 | 19.89 | 19,478 | -0.12(-0.61%) |
May 08, 2009 | 20.03 | 20.14 | 19.84 | 20.01 | 19,863 | +0.32(+1.65%) |
May 07, 2009 | 20.49 | 20.50 | 19.65 | 19.69 | 15,884 | -0.24(-1.18%) |
May 06, 2009 | 20.15 | 20.19 | 19.51 | 19.93 | 26,651 | +0.16(+0.81%) |
May 05, 2009 | 19.73 | 19.77 | 19.71 | 19.77 | 2,892 | -0.00(-0.00%) |
May 04, 2009 | 19.77 | 19.77 | 19.77 | 19.77 | 5,797 | +0.04(+0.20%) |
May 01, 2009 | 19.44 | 19.87 | 19.30 | 19.73 | 25,235 | +0.27(+1.40%) |
Apr 30, 2009 | 19.87 | 19.87 | 19.20 | 19.45 | 13,359 | -0.03(-0.18%) |
Apr 29, 2009 | 19.41 | 19.49 | 19.39 | 19.49 | 1,852 | +0.28(+1.44%) |
Apr 28, 2009 | 19.25 | 19.48 | 19.21 | 19.21 | 8,087 | -0.09(-0.48%) |
Apr 27, 2009 | 19.27 | 19.30 | 19.22 | 19.30 | 1,156 | -0.17(-0.85%) |
Apr 24, 2009 | 19.38 | 19.47 | 19.34 | 19.47 | 7,923 | -0.02(-0.12%) |
Apr 23, 2009 | 19.10 | 19.49 | 19.10 | 19.49 | 9,360 | +0.39(+2.04%) |
Apr 22, 2009 | 19.06 | 19.36 | 19.06 | 19.10 | 2,693 | -0.03(-0.15%) |
Apr 21, 2009 | 19.10 | 19.22 | 19.10 | 19.13 | 1,291 | +0.11(+0.60%) |
Apr 20, 2009 | 19.38 | 19.41 | 19.02 | 19.02 | 9,183 | -0.35(-1.80%) |
Apr 17, 2009 | 19.34 | 19.47 | 19.13 | 19.36 | 9,288 | +0.00(+0.02%) |
Apr 16, 2009 | 19.22 | 19.40 | 19.10 | 19.36 | 22,452 | +0.12(+0.65%) |
Apr 15, 2009 | 19.56 | 20.58 | 19.04 | 19.23 | 12,997 | -0.44(-2.22%) |
Apr 14, 2009 | 19.22 | 19.67 | 19.08 | 19.67 | 18,122 | +0.39(+2.02%) |
Apr 13, 2009 | 19.22 | 19.30 | 19.16 | 19.28 | 14,653 | +0.04(+0.20%) |
Apr 09, 2009 | 19.09 | 19.24 | 19.03 | 19.24 | 3,964 | +0.47(+2.49%) |
Apr 08, 2009 | 18.87 | 18.88 | 18.77 | 18.77 | 3,679 | -0.03(-0.17%) |
Apr 07, 2009 | 18.87 | 18.96 | 18.80 | 18.81 | 18,958 | -0.60(-3.09%) |
Apr 06, 2009 | 18.98 | 19.41 | 18.87 | 19.41 | 9,969 | +1.15(+6.32%) |
Apr 03, 2009 | 18.93 | 19.22 | 18.25 | 18.25 | 6,181 | -0.76(-4.02%) |
Apr 02, 2009 | 18.96 | 19.20 | 18.96 | 19.02 | 13,283 | +0.30(+1.58%) |
Apr 01, 2009 | 18.62 | 18.76 | 18.62 | 18.72 | 5,102 | +0.07(+0.38%) |
Mar 31, 2009 | 18.59 | 19.45 | 18.59 | 18.65 | 15,948 | +0.17(+0.91%) |
Mar 30, 2009 | 18.46 | 18.48 | 18.45 | 18.48 | 2,055 | -0.42(-2.21%) |
Mar 26, 2009 | 18.77 | 18.90 | 18.77 | 18.90 | 3,450 | +0.20(+1.07%) |
Mar 25, 2009 | 18.80 | 19.38 | 18.64 | 18.70 | 20,934 | -0.21(-1.10%) |
Mar 24, 2009 | 18.82 | 18.91 | 18.82 | 18.91 | 22,698 | -0.06(-0.33%) |
Mar 23, 2009 | 19.40 | 19.52 | 18.64 | 18.97 | 11,232 | -0.23(-1.18%) |
Mar 20, 2009 | 18.51 | 19.20 | 18.39 | 19.20 | 37,355 | +0.58(+3.10%) |
Mar 19, 2009 | 18.70 | 18.80 | 18.61 | 18.62 | 19,238 | +0.04(+0.22%) |
Mar 18, 2009 | 18.28 | 18.66 | 18.24 | 18.58 | 6,308 | +0.36(+2.00%) |
Mar 17, 2009 | 18.22 | 18.22 | 18.14 | 18.21 | 2,533 | +0.05(+0.26%) |
Mar 16, 2009 | 19.00 | 18.42 | 18.17 | 18.17 | 6,349 | +0.00(+0.00%) |
Mar 13, 2009 | 18.87 | 18.87 | 18.12 | 18.17 | 0 | +0.01(+0.04%) |
Mar 12, 2009 | 18.69 | 18.69 | 18.00 | 18.16 | 4,559 | +0.19(+1.08%) |
Mar 11, 2009 | 18.59 | 18.59 | 17.83 | 17.96 | 10,177 | +0.18(+1.01%) |
Mar 10, 2009 | 17.52 | 17.78 | 17.52 | 17.78 | 2,090 | +0.40(+2.29%) |
Mar 09, 2009 | 18.06 | 18.06 | 17.21 | 17.39 | 6,028 | -0.25(-1.41%) |
Mar 06, 2009 | 17.56 | 18.24 | 17.44 | 17.64 | 0 | +0.03(+0.18%) |
Mar 05, 2009 | 17.62 | 17.62 | 17.61 | 17.61 | 1,410 | -0.17(-0.97%) |
Mar 04, 2009 | 17.69 | 17.80 | 17.65 | 17.78 | 890 | +0.19(+1.06%) |