Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.19 | 21.51 | 21.13 | 21.22 | 98,530 | +0.03(+0.16%) |
May 28, 2009 | 21.23 | 21.23 | 21.15 | 21.19 | 30,290 | -0.04(-0.20%) |
May 27, 2009 | 21.28 | 21.28 | 21.11 | 21.23 | 36,824 | +0.07(+0.35%) |
May 26, 2009 | 21.15 | 21.19 | 21.14 | 21.15 | 86,508 | -0.08(-0.39%) |
May 22, 2009 | 21.26 | 21.26 | 21.14 | 21.24 | 104,973 | +0.06(+0.28%) |
May 21, 2009 | 21.17 | 21.20 | 21.13 | 21.18 | 51,029 | -0.02(-0.08%) |
May 20, 2009 | 21.18 | 21.25 | 21.18 | 21.20 | 89,242 | -0.02(-0.08%) |
May 19, 2009 | 21.13 | 21.25 | 21.12 | 21.21 | 52,347 | +0.07(+0.35%) |
May 18, 2009 | 21.09 | 21.20 | 21.09 | 21.14 | 62,382 | +0.02(+0.12%) |
May 15, 2009 | 21.13 | 21.13 | 21.08 | 21.11 | 18,616 | +0.00(+0.00%) |
May 14, 2009 | 21.11 | 21.14 | 21.08 | 21.11 | 19,726 | +0.00(+0.00%) |
May 13, 2009 | 21.07 | 21.13 | 21.07 | 21.11 | 13,498 | +0.04(+0.20%) |
May 12, 2009 | 21.09 | 21.11 | 21.07 | 21.07 | 11,979 | -0.06(-0.27%) |
May 11, 2009 | 21.13 | 21.13 | 21.07 | 21.13 | 19,614 | -0.02(-0.12%) |
May 08, 2009 | 21.17 | 21.17 | 21.08 | 21.15 | 16,649 | +0.01(+0.04%) |
May 07, 2009 | 21.20 | 21.20 | 21.07 | 21.15 | 10,288 | +0.04(+0.20%) |
May 06, 2009 | 21.09 | 21.15 | 21.08 | 21.10 | 27,712 | +0.04(+0.20%) |
May 05, 2009 | 20.60 | 21.20 | 20.60 | 21.06 | 58,385 | -0.12(-0.59%) |
May 04, 2009 | 21.12 | 21.19 | 21.12 | 21.19 | 35,724 | +0.07(+0.35%) |
May 01, 2009 | 21.15 | 21.17 | 21.11 | 21.11 | 11,182 | -0.07(-0.31%) |
Apr 30, 2009 | 21.09 | 21.20 | 21.07 | 21.18 | 31,294 | +0.04(+0.20%) |
Apr 29, 2009 | 21.12 | 21.15 | 21.01 | 21.14 | 28,419 | +0.10(+0.46%) |
Apr 28, 2009 | 21.03 | 21.07 | 21.02 | 21.04 | 17,934 | -0.02(-0.09%) |
Apr 27, 2009 | 21.98 | 21.98 | 21.05 | 21.06 | 14,930 | -0.07(-0.32%) |
Apr 24, 2009 | 21.08 | 21.15 | 21.05 | 21.13 | 29,083 | +0.07(+0.35%) |
Apr 23, 2009 | 20.96 | 21.10 | 20.96 | 21.05 | 19,165 | -0.02(-0.12%) |
Apr 22, 2009 | 21.03 | 21.09 | 21.02 | 21.08 | 9,047 | +0.02(+0.12%) |
Apr 21, 2009 | 21.06 | 21.06 | 20.97 | 21.05 | 22,583 | -0.01(-0.04%) |
Apr 20, 2009 | 21.14 | 21.14 | 20.78 | 21.06 | 42,374 | -0.05(-0.24%) |
Apr 17, 2009 | 21.28 | 21.28 | 21.07 | 21.11 | 37,250 | -0.02(-0.12%) |
Apr 16, 2009 | 20.91 | 21.19 | 20.91 | 21.14 | 26,554 | -0.03(-0.15%) |
Apr 15, 2009 | 21.11 | 21.25 | 21.10 | 21.17 | 118,039 | +0.06(+0.27%) |
Apr 14, 2009 | 21.20 | 21.21 | 21.09 | 21.11 | 28,542 | -0.06(-0.27%) |
Apr 13, 2009 | 21.20 | 22.03 | 21.12 | 21.17 | 45,607 | +0.08(+0.39%) |
Apr 09, 2009 | 21.17 | 21.19 | 21.01 | 21.09 | 61,748 | -0.09(-0.43%) |
Apr 08, 2009 | 21.13 | 21.57 | 21.11 | 21.18 | 57,401 | +0.02(+0.10%) |
Apr 07, 2009 | 21.16 | 21.18 | 21.11 | 21.16 | 32,444 | -0.00(-0.00%) |
Apr 06, 2009 | 21.16 | 21.21 | 21.15 | 21.16 | 14,438 | -0.03(-0.14%) |
Apr 03, 2009 | 21.24 | 21.27 | 21.08 | 21.19 | 24,541 | -0.07(-0.35%) |
Apr 02, 2009 | 21.32 | 21.32 | 21.19 | 21.26 | 25,592 | +0.07(+0.35%) |
Apr 01, 2009 | 21.27 | 21.32 | 21.19 | 21.19 | 95,602 | -0.05(-0.23%) |
Mar 31, 2009 | 21.25 | 21.25 | 21.11 | 21.24 | 28,278 | +0.16(+0.75%) |
Mar 30, 2009 | 21.18 | 21.28 | 21.08 | 21.08 | 39,008 | -0.10(-0.47%) |
Mar 26, 2009 | 21.15 | 21.21 | 21.10 | 21.18 | 72,342 | +0.11(+0.51%) |
Mar 25, 2009 | 21.20 | 21.20 | 21.02 | 21.07 | 89,083 | +0.08(+0.40%) |
Mar 24, 2009 | 21.11 | 21.11 | 20.99 | 20.99 | 24,907 | -0.02(-0.12%) |
Mar 23, 2009 | 20.99 | 21.10 | 20.99 | 21.01 | 20,269 | -0.09(-0.43%) |
Mar 20, 2009 | 21.10 | 21.11 | 21.03 | 21.10 | 26,746 | +0.07(+0.36%) |
Mar 19, 2009 | 21.08 | 21.11 | 20.97 | 21.03 | 74,299 | +0.13(+0.63%) |
Mar 18, 2009 | 21.02 | 21.05 | 20.90 | 20.90 | 4,188 | -0.12(-0.58%) |
Mar 17, 2009 | 21.00 | 21.07 | 20.91 | 21.02 | 2,660 | +0.03(+0.16%) |
Mar 16, 2009 | 20.97 | 21.13 | 20.90 | 20.99 | 50,532 | -0.05(-0.24%) |
Mar 13, 2009 | 20.99 | 21.05 | 20.90 | 21.04 | 0 | +0.15(+0.71%) |
Mar 12, 2009 | 20.91 | 20.99 | 20.89 | 20.89 | 7,567 | -0.06(-0.28%) |
Mar 11, 2009 | 20.89 | 20.98 | 20.89 | 20.95 | 8,674 | +0.04(+0.19%) |
Mar 10, 2009 | 20.88 | 21.02 | 20.88 | 20.91 | 17,062 | -0.02(-0.11%) |
Mar 09, 2009 | 20.85 | 21.03 | 20.85 | 20.93 | 20,823 | -0.17(-0.79%) |
Mar 06, 2009 | 21.07 | 21.15 | 20.99 | 21.10 | 0 | +0.04(+0.20%) |
Mar 05, 2009 | 21.06 | 21.07 | 20.92 | 21.05 | 8,453 | +0.00(+0.00%) |
Mar 04, 2009 | 21.02 | 21.05 | 20.91 | 21.05 | 44,709 | +0.11(+0.51%) |