Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 20.34 | 20.53 | 20.15 | 20.46 | 347,854 | +0.16(+0.80%) |
May 28, 2009 | 19.97 | 20.39 | 19.94 | 20.30 | 258,163 | +0.40(+2.00%) |
May 27, 2009 | 20.26 | 20.26 | 19.87 | 19.90 | 152,059 | -0.35(-1.72%) |
May 26, 2009 | 19.67 | 20.25 | 19.52 | 20.25 | 432,400 | +0.53(+2.69%) |
May 22, 2009 | 19.59 | 19.88 | 19.58 | 19.72 | 366,542 | +0.12(+0.59%) |
May 21, 2009 | 19.63 | 19.69 | 19.48 | 19.60 | 687,243 | -0.21(-1.05%) |
May 20, 2009 | 20.16 | 20.22 | 19.80 | 19.81 | 359,701 | -0.28(-1.38%) |
May 19, 2009 | 19.77 | 20.21 | 19.76 | 20.09 | 248,130 | +0.33(+1.70%) |
May 18, 2009 | 19.82 | 19.89 | 19.55 | 19.75 | 181,043 | +0.05(+0.26%) |
May 15, 2009 | 20.03 | 20.04 | 19.56 | 19.70 | 225,360 | -0.44(-2.20%) |
May 14, 2009 | 20.16 | 20.34 | 19.96 | 20.14 | 274,703 | -0.07(-0.33%) |
May 13, 2009 | 20.59 | 20.63 | 20.16 | 20.21 | 263,210 | -0.54(-2.61%) |
May 12, 2009 | 20.65 | 20.81 | 20.58 | 20.75 | 399,657 | +0.06(+0.28%) |
May 11, 2009 | 20.51 | 20.86 | 20.51 | 20.70 | 485,602 | -0.10(-0.49%) |
May 08, 2009 | 20.49 | 21.14 | 20.41 | 20.80 | 485,524 | +0.36(+1.76%) |
May 07, 2009 | 20.45 | 20.52 | 20.34 | 20.44 | 230,931 | +0.14(+0.71%) |
May 06, 2009 | 20.57 | 20.57 | 20.20 | 20.29 | 291,216 | -0.07(-0.33%) |
May 05, 2009 | 20.41 | 20.42 | 20.14 | 20.36 | 400,441 | -0.01(-0.05%) |
May 04, 2009 | 20.20 | 20.38 | 20.19 | 20.37 | 306,195 | +0.33(+1.64%) |
May 01, 2009 | 19.57 | 20.04 | 19.57 | 20.04 | 350,641 | +0.40(+2.05%) |
Apr 30, 2009 | 19.87 | 19.91 | 19.44 | 19.64 | 681,286 | +0.03(+0.13%) |
Apr 29, 2009 | 19.58 | 19.74 | 19.48 | 19.61 | 229,279 | +0.19(+0.95%) |
Apr 28, 2009 | 19.31 | 19.61 | 19.27 | 19.43 | 318,409 | +0.04(+0.20%) |
Apr 27, 2009 | 18.96 | 19.54 | 18.96 | 19.39 | 229,144 | +0.19(+1.00%) |
Apr 24, 2009 | 19.29 | 19.40 | 19.09 | 19.20 | 560,317 | -0.06(-0.33%) |
Apr 23, 2009 | 19.40 | 19.40 | 19.13 | 19.26 | 408,608 | +0.01(+0.05%) |
Apr 22, 2009 | 19.36 | 19.50 | 19.18 | 19.25 | 614,920 | -0.20(-1.05%) |
Apr 21, 2009 | 19.24 | 19.57 | 19.24 | 19.46 | 295,768 | +0.09(+0.46%) |
Apr 20, 2009 | 19.42 | 19.60 | 19.36 | 19.37 | 517,191 | -0.31(-1.59%) |
Apr 17, 2009 | 19.59 | 19.77 | 19.57 | 19.68 | 284,826 | +0.04(+0.18%) |
Apr 16, 2009 | 19.77 | 19.77 | 19.47 | 19.65 | 357,591 | +0.12(+0.60%) |
Apr 15, 2009 | 19.26 | 19.58 | 19.26 | 19.53 | 515,282 | +0.25(+1.31%) |
Apr 14, 2009 | 19.42 | 19.47 | 19.24 | 19.28 | 571,058 | -0.29(-1.50%) |
Apr 13, 2009 | 19.66 | 19.72 | 19.42 | 19.57 | 309,951 | -0.24(-1.21%) |
Apr 09, 2009 | 20.09 | 20.19 | 19.59 | 19.81 | 433,325 | +0.06(+0.30%) |
Apr 08, 2009 | 19.52 | 19.78 | 19.43 | 19.75 | 333,081 | +0.28(+1.43%) |
Apr 07, 2009 | 19.39 | 19.69 | 19.29 | 19.47 | 291,949 | -0.17(-0.84%) |
Apr 06, 2009 | 19.74 | 19.86 | 19.54 | 19.64 | 171,393 | -0.21(-1.04%) |
Apr 03, 2009 | 19.73 | 19.87 | 19.60 | 19.84 | 558,013 | +0.14(+0.71%) |
Apr 02, 2009 | 19.73 | 19.92 | 19.42 | 19.70 | 489,806 | +0.34(+1.74%) |
Apr 01, 2009 | 18.98 | 19.54 | 18.98 | 19.37 | 297,479 | -0.04(-0.23%) |
Mar 31, 2009 | 19.18 | 19.66 | 19.18 | 19.41 | 212,334 | +0.32(+1.65%) |
Mar 30, 2009 | 19.09 | 19.25 | 18.90 | 19.10 | 187,517 | -0.68(-3.46%) |
Mar 26, 2009 | 19.55 | 19.80 | 19.32 | 19.78 | 402,190 | +0.32(+1.65%) |
Mar 25, 2009 | 19.59 | 19.81 | 19.17 | 19.46 | 229,699 | -0.24(-1.23%) |
Mar 24, 2009 | 20.08 | 20.08 | 19.66 | 19.70 | 264,477 | -0.42(-2.08%) |
Mar 23, 2009 | 19.61 | 20.12 | 19.61 | 20.12 | 406,081 | +0.85(+4.42%) |
Mar 20, 2009 | 19.55 | 19.80 | 19.27 | 19.27 | 473,629 | -0.25(-1.26%) |
Mar 19, 2009 | 19.26 | 19.57 | 19.17 | 19.51 | 699,648 | +0.31(+1.59%) |
Mar 18, 2009 | 18.57 | 19.35 | 18.40 | 19.21 | 374,185 | +0.51(+2.73%) |
Mar 17, 2009 | 18.43 | 18.70 | 18.18 | 18.70 | 210,444 | +0.30(+1.65%) |
Mar 16, 2009 | 18.04 | 18.66 | 18.04 | 18.40 | 643,885 | +0.48(+2.67%) |
Mar 13, 2009 | 17.86 | 17.99 | 17.70 | 17.92 | 0 | +0.27(+1.52%) |
Mar 12, 2009 | 17.31 | 17.73 | 17.25 | 17.65 | 211,121 | +0.27(+1.54%) |
Mar 11, 2009 | 17.63 | 17.63 | 17.35 | 17.38 | 454,251 | -0.09(-0.49%) |
Mar 10, 2009 | 17.39 | 17.67 | 17.19 | 17.47 | 381,038 | +0.37(+2.18%) |
Mar 09, 2009 | 17.28 | 17.49 | 16.95 | 17.09 | 366,294 | -0.41(-2.32%) |
Mar 06, 2009 | 17.52 | 17.96 | 17.06 | 17.50 | 0 | +0.13(+0.73%) |
Mar 05, 2009 | 17.71 | 17.71 | 17.21 | 17.37 | 594,207 | -0.69(-3.83%) |
Mar 04, 2009 | 17.87 | 18.29 | 17.78 | 18.06 | 351,258 | -0.33(-1.77%) |