Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 18.40 | 18.78 | 18.40 | 18.78 | 22,262 | +0.36(+1.96%) |
May 28, 2009 | 18.47 | 18.47 | 18.24 | 18.41 | 37,307 | +0.19(+1.03%) |
May 27, 2009 | 18.57 | 18.57 | 18.21 | 18.23 | 22,593 | -0.23(-1.24%) |
May 26, 2009 | 18.84 | 18.84 | 18.45 | 18.45 | 3,336 | -0.28(-1.51%) |
May 22, 2009 | 18.73 | 18.86 | 18.73 | 18.74 | 6,473 | -0.16(-0.83%) |
May 21, 2009 | 19.37 | 19.37 | 18.90 | 18.90 | 7,129 | -0.29(-1.53%) |
May 20, 2009 | 19.05 | 19.19 | 19.05 | 19.19 | 9,842 | +0.15(+0.77%) |
May 19, 2009 | 19.13 | 19.13 | 19.04 | 19.04 | 13,114 | -0.08(-0.44%) |
May 18, 2009 | 19.30 | 19.35 | 19.12 | 19.13 | 8,711 | -0.15(-0.76%) |
May 15, 2009 | 19.29 | 19.37 | 19.22 | 19.27 | 51,822 | -0.11(-0.58%) |
May 14, 2009 | 19.29 | 19.39 | 19.21 | 19.39 | 10,522 | +0.02(+0.09%) |
May 13, 2009 | 19.33 | 19.39 | 19.32 | 19.37 | 24,626 | +0.20(+1.02%) |
May 12, 2009 | 19.08 | 19.17 | 19.08 | 19.17 | 5,993 | +0.06(+0.34%) |
May 11, 2009 | 19.04 | 19.11 | 19.04 | 19.11 | 3,939 | +0.26(+1.35%) |
May 08, 2009 | 18.88 | 18.98 | 18.82 | 18.85 | 32,398 | -0.03(-0.16%) |
May 07, 2009 | 19.00 | 19.08 | 18.78 | 18.88 | 8,837 | -0.28(-1.46%) |
May 06, 2009 | 19.17 | 19.22 | 19.14 | 19.16 | 8,726 | -0.01(-0.06%) |
May 05, 2009 | 19.19 | 19.24 | 19.15 | 19.18 | 56,673 | +0.03(+0.13%) |
May 04, 2009 | 19.16 | 19.23 | 19.14 | 19.15 | 5,501 | -0.02(-0.10%) |
May 01, 2009 | 19.18 | 19.20 | 19.17 | 19.17 | 3,772 | -0.19(-1.01%) |
Apr 30, 2009 | 19.24 | 19.41 | 19.24 | 19.36 | 21,363 | -0.23(-1.17%) |
Apr 28, 2009 | 19.77 | 19.59 | 19.59 | 19.59 | 20,798 | -0.12(-0.60%) |
Apr 27, 2009 | 19.66 | 19.71 | 19.62 | 19.71 | 30,690 | +0.16(+0.84%) |
Apr 24, 2009 | 19.60 | 19.60 | 19.55 | 19.55 | 1,819 | -0.21(-1.06%) |
Apr 23, 2009 | 19.71 | 19.79 | 19.67 | 19.76 | 5,606 | -0.04(-0.18%) |
Apr 22, 2009 | 19.82 | 19.82 | 19.79 | 19.79 | 1,883 | -0.13(-0.64%) |
Apr 21, 2009 | 20.07 | 20.09 | 19.90 | 19.92 | 14,488 | -0.08(-0.39%) |
Apr 20, 2009 | 19.98 | 20.01 | 19.98 | 20.00 | 3,225 | +0.30(+1.52%) |
Apr 17, 2009 | 19.84 | 19.84 | 19.70 | 19.70 | 1,476 | -0.30(-1.51%) |
Apr 16, 2009 | 19.97 | 20.01 | 19.97 | 20.00 | 2,050 | -0.07(-0.34%) |
Apr 15, 2009 | 20.10 | 20.11 | 20.07 | 20.07 | 1,775 | -0.11(-0.52%) |
Apr 14, 2009 | 19.98 | 20.18 | 19.98 | 20.18 | 9,054 | +0.21(+1.06%) |
Apr 13, 2009 | 19.88 | 19.97 | 19.88 | 19.96 | 10,188 | +0.19(+0.98%) |
Apr 09, 2009 | 19.77 | 19.77 | 19.73 | 19.77 | 6,670 | -0.31(-1.56%) |
Apr 08, 2009 | 19.99 | 20.08 | 19.99 | 20.08 | 4,774 | +0.18(+0.91%) |
Apr 07, 2009 | 19.88 | 19.96 | 19.88 | 19.90 | 9,373 | -0.01(-0.05%) |
Apr 06, 2009 | 19.92 | 20.03 | 19.90 | 19.91 | 3,939 | -0.08(-0.41%) |
Apr 03, 2009 | 20.26 | 20.26 | 19.95 | 19.99 | 2,882 | -0.38(-1.85%) |
Apr 02, 2009 | 20.50 | 20.50 | 20.29 | 20.37 | 2,150 | -0.21(-1.01%) |
Apr 01, 2009 | 20.60 | 20.60 | 20.43 | 20.58 | 5,841 | +0.19(+0.92%) |
Mar 31, 2009 | 20.41 | 20.45 | 20.38 | 20.39 | 6,831 | +0.04(+0.20%) |
Mar 30, 2009 | 20.51 | 20.51 | 20.33 | 20.35 | 2,636 | +0.10(+0.48%) |
Mar 26, 2009 | 20.14 | 20.25 | 20.14 | 20.25 | 3,813 | +0.25(+1.25%) |
Mar 25, 2009 | 20.19 | 20.22 | 20.00 | 20.00 | 12,285 | -0.30(-1.48%) |
Mar 24, 2009 | 20.14 | 20.34 | 20.05 | 20.30 | 11,107 | +0.12(+0.59%) |
Mar 23, 2009 | 20.32 | 20.37 | 20.18 | 20.18 | 19,872 | -0.08(-0.37%) |
Mar 20, 2009 | 20.46 | 20.47 | 20.26 | 20.26 | 6,095 | -0.17(-0.82%) |
Mar 19, 2009 | 20.56 | 21.44 | 20.40 | 20.42 | 9,095 | +0.09(+0.45%) |
Mar 18, 2009 | 19.55 | 20.99 | 19.55 | 20.33 | 62,912 | +0.75(+3.84%) |
Mar 17, 2009 | 19.67 | 19.80 | 19.58 | 19.58 | 11,661 | -0.12(-0.59%) |
Mar 16, 2009 | 19.67 | 19.70 | 19.48 | 19.70 | 64,614 | -0.18(-0.93%) |
Mar 13, 2009 | 19.88 | 19.94 | 19.88 | 19.88 | 0 | +0.00(+0.02%) |
Mar 12, 2009 | 19.85 | 19.98 | 19.85 | 19.88 | 10,445 | +0.06(+0.32%) |
Mar 11, 2009 | 19.61 | 19.81 | 19.57 | 19.81 | 3,770 | +0.13(+0.64%) |
Mar 10, 2009 | 19.76 | 19.76 | 19.65 | 19.69 | 5,597 | -0.23(-1.13%) |
Mar 09, 2009 | 20.03 | 20.03 | 19.83 | 19.91 | 6,356 | -0.06(-0.29%) |
Mar 06, 2009 | 20.04 | 20.10 | 19.97 | 19.97 | 0 | -0.16(-0.78%) |
Mar 05, 2009 | 19.82 | 20.13 | 19.82 | 20.13 | 27,998 | +0.41(+2.10%) |
Mar 04, 2009 | 19.71 | 19.71 | 19.71 | 19.71 | 0 | -0.13(-0.64%) |