Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 22.72 | 22.97 | 22.12 | 22.32 | 330,703 | -0.27(-1.18%) |
May 28, 2009 | 22.76 | 22.92 | 22.32 | 22.58 | 353,381 | -0.08(-0.34%) |
May 27, 2009 | 23.04 | 23.15 | 22.64 | 22.66 | 250,610 | -0.67(-2.88%) |
May 26, 2009 | 21.66 | 23.59 | 21.66 | 23.33 | 412,040 | +1.57(+7.22%) |
May 22, 2009 | 21.93 | 22.13 | 21.68 | 21.76 | 340,564 | +0.00(+0.00%) |
May 21, 2009 | 21.91 | 22.22 | 21.51 | 21.76 | 248,712 | -0.33(-1.49%) |
May 20, 2009 | 22.64 | 22.67 | 22.05 | 22.09 | 246,721 | -0.35(-1.57%) |
May 19, 2009 | 22.74 | 22.82 | 22.29 | 22.44 | 226,800 | -0.22(-0.97%) |
May 18, 2009 | 22.82 | 23.01 | 22.41 | 22.66 | 301,051 | +0.09(+0.42%) |
May 15, 2009 | 22.58 | 22.81 | 22.35 | 22.57 | 346,724 | -0.09(-0.41%) |
May 14, 2009 | 23.22 | 23.49 | 22.55 | 22.66 | 343,825 | -0.42(-1.83%) |
May 13, 2009 | 23.44 | 23.45 | 22.82 | 23.08 | 369,309 | -0.26(-1.11%) |
May 12, 2009 | 23.57 | 24.02 | 22.86 | 23.34 | 266,214 | -0.18(-0.76%) |
May 11, 2009 | 23.50 | 23.87 | 23.17 | 23.52 | 321,054 | -0.28(-1.18%) |
May 08, 2009 | 23.50 | 23.93 | 23.39 | 23.80 | 326,160 | +0.26(+1.10%) |
May 07, 2009 | 24.15 | 24.15 | 23.34 | 23.54 | 244,620 | -0.32(-1.34%) |
May 06, 2009 | 24.11 | 24.15 | 23.54 | 23.86 | 224,210 | +0.02(+0.07%) |
May 05, 2009 | 24.29 | 24.43 | 23.61 | 23.85 | 255,762 | -0.59(-2.40%) |
May 04, 2009 | 24.36 | 24.93 | 24.18 | 24.43 | 233,185 | +0.07(+0.29%) |
May 01, 2009 | 24.43 | 24.47 | 23.93 | 24.36 | 319,193 | -0.12(-0.48%) |
Apr 30, 2009 | 24.62 | 25.15 | 24.31 | 24.48 | 451,736 | -0.13(-0.54%) |
Apr 29, 2009 | 24.10 | 24.88 | 23.74 | 24.61 | 374,804 | +0.73(+3.08%) |
Apr 28, 2009 | 23.50 | 24.28 | 23.31 | 23.88 | 386,137 | +0.21(+0.89%) |
Apr 27, 2009 | 23.41 | 24.23 | 22.98 | 23.67 | 415,656 | -0.15(-0.62%) |
Apr 24, 2009 | 22.97 | 24.11 | 22.72 | 23.82 | 616,262 | +1.31(+5.84%) |
Apr 23, 2009 | 22.57 | 22.61 | 22.10 | 22.50 | 353,128 | -0.13(-0.55%) |
Apr 22, 2009 | 22.63 | 23.29 | 22.54 | 22.63 | 324,214 | -0.23(-1.03%) |
Apr 21, 2009 | 22.93 | 23.42 | 22.64 | 22.86 | 391,711 | -0.13(-0.58%) |
Apr 20, 2009 | 22.89 | 23.25 | 22.50 | 23.00 | 603,141 | +0.68(+3.05%) |
Apr 17, 2009 | 22.04 | 22.43 | 21.72 | 22.32 | 573,722 | +0.38(+1.71%) |
Apr 16, 2009 | 21.72 | 22.11 | 21.19 | 21.94 | 340,405 | +0.45(+2.11%) |
Apr 15, 2009 | 21.34 | 21.73 | 21.19 | 21.49 | 404,525 | -0.09(-0.40%) |
Apr 14, 2009 | 21.64 | 21.85 | 21.38 | 21.57 | 497,138 | -0.45(-2.06%) |
Apr 13, 2009 | 22.43 | 22.63 | 21.83 | 22.03 | 290,624 | -0.74(-3.26%) |
Apr 09, 2009 | 22.47 | 23.05 | 22.33 | 22.77 | 277,667 | +0.65(+2.93%) |
Apr 08, 2009 | 22.00 | 22.24 | 21.75 | 22.12 | 180,453 | +0.35(+1.62%) |
Apr 07, 2009 | 22.37 | 22.41 | 21.72 | 21.77 | 381,827 | -0.86(-3.80%) |
Apr 06, 2009 | 22.62 | 23.05 | 22.34 | 22.63 | 378,179 | -0.34(-1.46%) |
Apr 03, 2009 | 22.89 | 23.04 | 22.63 | 22.97 | 227,680 | -0.01(-0.03%) |
Apr 02, 2009 | 22.52 | 23.43 | 22.52 | 22.97 | 446,167 | +0.68(+3.05%) |
Apr 01, 2009 | 22.14 | 22.45 | 21.75 | 22.29 | 303,219 | -0.23(-1.01%) |
Mar 31, 2009 | 22.17 | 22.97 | 21.95 | 22.52 | 544,723 | +0.54(+2.45%) |
Mar 30, 2009 | 22.32 | 22.48 | 21.63 | 21.98 | 826,155 | -1.63(-6.92%) |
Mar 26, 2009 | 23.59 | 23.65 | 23.09 | 23.61 | 522,038 | +0.34(+1.44%) |
Mar 25, 2009 | 23.57 | 24.15 | 22.47 | 23.28 | 621,078 | -0.34(-1.42%) |
Mar 24, 2009 | 24.20 | 24.47 | 23.59 | 23.61 | 414,330 | -0.82(-3.36%) |
Mar 23, 2009 | 24.09 | 24.58 | 23.97 | 24.43 | 518,869 | +0.49(+2.06%) |
Mar 20, 2009 | 24.65 | 25.01 | 23.77 | 23.94 | 435,421 | -0.44(-1.80%) |
Mar 19, 2009 | 25.81 | 25.98 | 24.36 | 24.38 | 623,582 | -1.12(-4.38%) |
Mar 18, 2009 | 24.66 | 25.74 | 24.66 | 25.50 | 390,802 | -0.12(-0.49%) |
Mar 17, 2009 | 24.54 | 25.62 | 24.40 | 25.62 | 241,246 | +0.98(+4.00%) |
Mar 16, 2009 | 25.14 | 25.41 | 24.51 | 24.64 | 236,266 | -0.20(-0.82%) |
Mar 13, 2009 | 24.80 | 24.94 | 24.57 | 24.84 | 446,485 | +0.15(+0.60%) |
Mar 12, 2009 | 24.45 | 25.04 | 24.03 | 24.69 | 529,204 | -0.01(-0.03%) |
Mar 11, 2009 | 24.22 | 24.90 | 23.91 | 24.70 | 342,237 | +0.54(+2.23%) |
Mar 10, 2009 | 23.86 | 24.71 | 23.64 | 24.16 | 403,490 | +0.76(+3.24%) |
Mar 09, 2009 | 23.93 | 24.08 | 23.28 | 23.40 | 326,156 | -0.84(-3.45%) |
Mar 06, 2009 | 24.33 | 24.61 | 23.65 | 24.24 | 314,007 | +0.01(+0.03%) |
Mar 05, 2009 | 25.05 | 25.26 | 24.00 | 24.23 | 375,086 | -1.38(-5.40%) |
Mar 04, 2009 | 25.24 | 25.98 | 24.51 | 25.62 | 362,390 | +0.03(+0.12%) |