Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 18.34 | 18.71 | 18.34 | 18.71 | 22,335 | +0.36(+1.97%) |
May 28, 2009 | 18.41 | 18.41 | 18.18 | 18.35 | 37,429 | +0.19(+1.03%) |
May 27, 2009 | 18.51 | 18.51 | 18.15 | 18.17 | 22,667 | -0.23(-1.24%) |
May 26, 2009 | 18.78 | 18.78 | 18.39 | 18.39 | 3,347 | -0.28(-1.51%) |
May 22, 2009 | 18.67 | 18.80 | 18.67 | 18.68 | 6,494 | -0.16(-0.83%) |
May 21, 2009 | 19.31 | 19.31 | 18.83 | 18.83 | 7,153 | -0.29(-1.53%) |
May 20, 2009 | 18.99 | 19.13 | 18.99 | 19.13 | 9,874 | +0.15(+0.77%) |
May 19, 2009 | 19.07 | 19.07 | 18.97 | 18.98 | 13,157 | -0.08(-0.44%) |
May 18, 2009 | 19.24 | 19.29 | 19.05 | 19.06 | 8,740 | -0.15(-0.76%) |
May 15, 2009 | 19.23 | 19.31 | 19.16 | 19.21 | 51,992 | -0.11(-0.58%) |
May 14, 2009 | 19.23 | 19.32 | 19.15 | 19.32 | 10,556 | +0.02(+0.09%) |
May 13, 2009 | 19.27 | 19.33 | 19.26 | 19.31 | 24,707 | +0.20(+1.02%) |
May 12, 2009 | 19.01 | 19.11 | 19.01 | 19.11 | 6,012 | +0.06(+0.34%) |
May 11, 2009 | 18.98 | 19.05 | 18.97 | 19.05 | 3,952 | +0.25(+1.35%) |
May 08, 2009 | 18.82 | 18.92 | 18.76 | 18.79 | 32,504 | -0.03(-0.16%) |
May 07, 2009 | 18.94 | 19.02 | 18.72 | 18.82 | 8,866 | -0.28(-1.46%) |
May 06, 2009 | 19.11 | 19.16 | 19.08 | 19.10 | 8,754 | -0.01(-0.06%) |
May 05, 2009 | 19.12 | 19.18 | 19.09 | 19.11 | 56,858 | +0.03(+0.13%) |
May 04, 2009 | 19.10 | 19.17 | 19.08 | 19.09 | 5,519 | -0.02(-0.10%) |
May 01, 2009 | 19.12 | 19.14 | 19.11 | 19.11 | 3,785 | -0.19(-1.00%) |
Apr 30, 2009 | 19.18 | 19.35 | 19.18 | 19.30 | 21,433 | -0.23(-1.17%) |
Apr 28, 2009 | 19.71 | 19.53 | 19.53 | 19.53 | 20,866 | -0.12(-0.60%) |
Apr 27, 2009 | 19.60 | 19.65 | 19.55 | 19.65 | 30,790 | +0.16(+0.84%) |
Apr 24, 2009 | 19.54 | 19.54 | 19.48 | 19.48 | 1,825 | -0.21(-1.06%) |
Apr 23, 2009 | 19.65 | 19.73 | 19.61 | 19.69 | 5,625 | -0.04(-0.18%) |
Apr 22, 2009 | 19.76 | 19.76 | 19.73 | 19.73 | 1,889 | -0.13(-0.63%) |
Apr 21, 2009 | 20.00 | 20.02 | 19.83 | 19.85 | 14,535 | -0.08(-0.39%) |
Apr 20, 2009 | 19.91 | 19.95 | 19.91 | 19.93 | 3,235 | +0.30(+1.52%) |
Apr 17, 2009 | 19.78 | 19.78 | 19.63 | 19.63 | 1,481 | -0.30(-1.51%) |
Apr 16, 2009 | 19.90 | 19.94 | 19.90 | 19.94 | 2,057 | -0.07(-0.34%) |
Apr 15, 2009 | 20.03 | 20.05 | 20.00 | 20.00 | 1,780 | -0.11(-0.52%) |
Apr 14, 2009 | 19.91 | 20.11 | 19.91 | 20.11 | 9,084 | +0.21(+1.06%) |
Apr 13, 2009 | 19.81 | 19.91 | 19.81 | 19.90 | 10,221 | +0.19(+0.98%) |
Apr 09, 2009 | 19.71 | 19.71 | 19.67 | 19.70 | 6,691 | -0.31(-1.56%) |
Apr 08, 2009 | 19.92 | 20.02 | 19.92 | 20.02 | 4,790 | +0.18(+0.91%) |
Apr 07, 2009 | 19.82 | 19.89 | 19.82 | 19.84 | 9,404 | -0.01(-0.05%) |
Apr 06, 2009 | 19.85 | 19.96 | 19.84 | 19.85 | 3,952 | -0.08(-0.41%) |
Apr 03, 2009 | 20.20 | 20.20 | 19.89 | 19.93 | 2,891 | -0.38(-1.85%) |
Apr 02, 2009 | 20.43 | 20.43 | 20.22 | 20.30 | 2,157 | -0.21(-1.01%) |
Apr 01, 2009 | 20.53 | 20.53 | 20.37 | 20.51 | 5,860 | +0.19(+0.92%) |
Mar 31, 2009 | 20.35 | 20.39 | 20.32 | 20.32 | 6,853 | +0.04(+0.20%) |
Mar 30, 2009 | 20.45 | 20.45 | 20.26 | 20.28 | 2,645 | +0.10(+0.48%) |
Mar 26, 2009 | 20.07 | 20.19 | 20.07 | 20.19 | 3,826 | +0.25(+1.25%) |
Mar 25, 2009 | 20.13 | 20.15 | 19.94 | 19.94 | 12,325 | -0.30(-1.48%) |
Mar 24, 2009 | 20.08 | 20.27 | 19.99 | 20.24 | 11,144 | +0.12(+0.59%) |
Mar 23, 2009 | 20.26 | 20.30 | 20.12 | 20.12 | 19,937 | -0.07(-0.37%) |
Mar 20, 2009 | 20.39 | 20.40 | 20.19 | 20.19 | 6,115 | -0.17(-0.82%) |
Mar 19, 2009 | 20.49 | 21.37 | 20.33 | 20.36 | 9,125 | +0.09(+0.45%) |
Mar 18, 2009 | 19.49 | 20.92 | 19.49 | 20.27 | 63,118 | +0.75(+3.84%) |
Mar 17, 2009 | 19.60 | 19.73 | 19.52 | 19.52 | 11,699 | -0.12(-0.59%) |
Mar 16, 2009 | 19.61 | 19.63 | 19.42 | 19.63 | 64,826 | -0.18(-0.93%) |
Mar 13, 2009 | 19.81 | 19.87 | 19.81 | 19.82 | 0 | +0.00(+0.02%) |
Mar 12, 2009 | 19.79 | 19.92 | 19.79 | 19.81 | 10,480 | +0.06(+0.32%) |
Mar 11, 2009 | 19.54 | 19.75 | 19.51 | 19.75 | 3,782 | +0.13(+0.64%) |
Mar 10, 2009 | 19.69 | 19.69 | 19.59 | 19.62 | 5,616 | -0.23(-1.13%) |
Mar 09, 2009 | 19.96 | 19.96 | 19.77 | 19.85 | 6,377 | -0.06(-0.29%) |
Mar 06, 2009 | 19.98 | 20.03 | 19.91 | 19.91 | 0 | -0.16(-0.78%) |
Mar 05, 2009 | 19.76 | 20.06 | 19.76 | 20.06 | 28,090 | +0.41(+2.10%) |
Mar 04, 2009 | 19.65 | 19.65 | 19.65 | 19.65 | 0 | -0.13(-0.64%) |