Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 24.37 | 24.56 | 24.13 | 24.51 | 82,639 | +0.35(+1.45%) |
May 28, 2009 | 23.99 | 24.22 | 23.75 | 24.16 | 41,547 | +0.37(+1.57%) |
May 27, 2009 | 24.27 | 24.31 | 23.77 | 23.79 | 42,092 | -0.38(-1.58%) |
May 26, 2009 | 23.49 | 24.26 | 23.49 | 24.17 | 32,809 | +0.52(+2.19%) |
May 22, 2009 | 23.79 | 23.89 | 23.58 | 23.65 | 76,563 | +0.01(+0.03%) |
May 21, 2009 | 23.75 | 23.81 | 23.46 | 23.64 | 82,176 | -0.38(-1.59%) |
May 20, 2009 | 24.35 | 24.54 | 24.00 | 24.02 | 110,803 | -0.14(-0.57%) |
May 19, 2009 | 24.21 | 24.35 | 24.13 | 24.16 | 102,818 | -0.05(-0.19%) |
May 18, 2009 | 23.73 | 24.21 | 23.73 | 24.21 | 66,700 | +0.72(+3.05%) |
May 15, 2009 | 23.74 | 23.85 | 23.43 | 23.49 | 590,257 | -0.27(-1.16%) |
May 14, 2009 | 23.64 | 23.92 | 23.56 | 23.76 | 60,463 | +0.19(+0.81%) |
May 13, 2009 | 23.78 | 23.88 | 23.52 | 23.57 | 64,184 | -0.55(-2.28%) |
May 12, 2009 | 24.11 | 24.26 | 23.84 | 24.12 | 85,342 | +0.02(+0.06%) |
May 11, 2009 | 24.29 | 24.37 | 24.11 | 24.11 | 94,242 | -0.50(-2.02%) |
May 08, 2009 | 24.39 | 24.66 | 24.24 | 24.60 | 93,283 | +0.52(+2.16%) |
May 07, 2009 | 24.63 | 24.65 | 23.96 | 24.08 | 589,715 | -0.31(-1.28%) |
May 06, 2009 | 24.26 | 24.40 | 24.01 | 24.40 | 166,822 | +0.45(+1.88%) |
May 05, 2009 | 23.96 | 24.05 | 23.80 | 23.95 | 40,024 | -0.10(-0.41%) |
May 04, 2009 | 23.88 | 24.05 | 23.82 | 24.05 | 79,774 | +0.74(+3.18%) |
May 01, 2009 | 23.11 | 23.35 | 22.95 | 23.30 | 67,519 | +0.18(+0.79%) |
Apr 30, 2009 | 23.46 | 23.56 | 23.08 | 23.12 | 71,346 | +0.00(+0.00%) |
Apr 29, 2009 | 22.91 | 23.35 | 22.89 | 23.12 | 79,850 | +0.45(+1.99%) |
Apr 28, 2009 | 22.48 | 22.85 | 22.48 | 22.67 | 63,226 | -0.07(-0.30%) |
Apr 27, 2009 | 22.83 | 23.01 | 22.68 | 22.74 | 46,485 | -0.21(-0.90%) |
Apr 24, 2009 | 22.79 | 23.08 | 22.71 | 22.95 | 135,329 | +0.37(+1.62%) |
Apr 23, 2009 | 22.45 | 22.58 | 22.17 | 22.58 | 109,182 | +0.22(+0.99%) |
Apr 22, 2009 | 22.34 | 22.83 | 22.30 | 22.36 | 123,385 | -0.18(-0.81%) |
Apr 21, 2009 | 22.00 | 22.54 | 21.96 | 22.54 | 143,778 | +0.40(+1.83%) |
Apr 20, 2009 | 22.65 | 22.67 | 22.14 | 22.14 | 81,276 | -0.93(-4.04%) |
Apr 17, 2009 | 23.03 | 23.21 | 22.85 | 23.07 | 130,748 | +0.10(+0.43%) |
Apr 16, 2009 | 22.82 | 23.07 | 22.51 | 22.97 | 100,073 | +0.27(+1.21%) |
Apr 15, 2009 | 22.27 | 22.69 | 22.24 | 22.69 | 140,813 | +0.31(+1.36%) |
Apr 14, 2009 | 22.64 | 22.75 | 22.36 | 22.39 | 105,684 | -0.47(-2.07%) |
Apr 13, 2009 | 22.54 | 22.97 | 22.54 | 22.86 | 62,765 | +0.14(+0.60%) |
Apr 09, 2009 | 22.59 | 22.73 | 22.43 | 22.72 | 866,100 | +0.73(+3.33%) |
Apr 08, 2009 | 21.85 | 22.07 | 21.72 | 21.99 | 128,213 | +0.27(+1.23%) |
Apr 07, 2009 | 21.86 | 21.98 | 21.71 | 21.72 | 128,206 | -0.51(-2.30%) |
Apr 06, 2009 | 22.17 | 22.24 | 21.94 | 22.24 | 140,965 | -0.12(-0.55%) |
Apr 03, 2009 | 22.21 | 22.40 | 22.03 | 22.36 | 330,390 | +0.21(+0.93%) |
Apr 02, 2009 | 22.14 | 22.46 | 22.04 | 22.15 | 391,087 | +0.56(+2.62%) |
Apr 01, 2009 | 20.95 | 21.65 | 20.89 | 21.59 | 312,080 | +0.40(+1.87%) |
Mar 31, 2009 | 21.25 | 21.56 | 21.08 | 21.19 | 154,363 | +0.18(+0.84%) |
Mar 30, 2009 | 21.28 | 21.29 | 20.81 | 21.01 | 81,113 | -1.11(-5.00%) |
Mar 26, 2009 | 21.91 | 22.15 | 21.72 | 22.12 | 79,474 | +0.46(+2.11%) |
Mar 25, 2009 | 21.67 | 21.96 | 21.17 | 21.66 | 54,480 | +0.02(+0.07%) |
Mar 24, 2009 | 21.82 | 22.11 | 21.63 | 21.65 | 49,684 | -0.39(-1.75%) |
Mar 23, 2009 | 21.43 | 22.03 | 21.43 | 22.03 | 95,543 | +1.39(+6.75%) |
Mar 20, 2009 | 21.14 | 21.14 | 20.61 | 20.64 | 54,126 | -0.38(-1.82%) |
Mar 19, 2009 | 21.60 | 21.60 | 20.99 | 21.02 | 95,829 | -0.27(-1.25%) |
Mar 18, 2009 | 20.71 | 21.55 | 20.56 | 21.29 | 143,568 | +0.43(+2.05%) |
Mar 17, 2009 | 20.28 | 20.86 | 20.21 | 20.86 | 78,501 | +0.59(+2.90%) |
Mar 16, 2009 | 20.54 | 20.81 | 20.27 | 20.27 | 76,651 | -0.03(-0.15%) |
Mar 13, 2009 | 20.31 | 20.35 | 20.02 | 20.30 | 0 | +0.21(+1.03%) |
Mar 12, 2009 | 19.42 | 20.21 | 19.28 | 20.10 | 83,102 | +0.73(+3.74%) |
Mar 11, 2009 | 19.54 | 19.66 | 19.21 | 19.37 | 97,531 | +0.08(+0.44%) |
Mar 10, 2009 | 18.63 | 19.29 | 18.63 | 19.29 | 47,837 | +1.07(+5.87%) |
Mar 09, 2009 | 18.15 | 18.69 | 18.12 | 18.22 | 163,201 | -0.20(-1.08%) |
Mar 06, 2009 | 18.53 | 18.76 | 17.95 | 18.42 | 0 | +0.01(+0.04%) |
Mar 05, 2009 | 18.68 | 18.85 | 18.24 | 18.41 | 14,766 | -0.68(-3.56%) |
Mar 04, 2009 | 19.10 | 19.34 | 18.86 | 19.09 | 40,051 | +0.23(+1.22%) |