Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 19.48 | 19.48 | 19.48 | 19.48 | 4,078 | +0.43(+2.26%) |
May 28, 2009 | 18.96 | 19.05 | 18.96 | 19.05 | 1,180 | -0.32(-1.65%) |
May 27, 2009 | 19.45 | 19.45 | 19.37 | 19.37 | 916 | +0.22(+1.15%) |
May 26, 2009 | 19.17 | 19.40 | 19.12 | 19.15 | 1,932 | +0.18(+0.95%) |
May 22, 2009 | 18.92 | 19.25 | 18.92 | 18.97 | 77,338 | -0.07(-0.37%) |
May 21, 2009 | 18.78 | 19.04 | 18.78 | 19.04 | 1,843 | -0.16(-0.83%) |
May 20, 2009 | 19.05 | 19.21 | 18.90 | 19.20 | 3,087 | -0.02(-0.10%) |
May 19, 2009 | 19.63 | 19.63 | 19.22 | 19.22 | 987 | +0.12(+0.63%) |
May 18, 2009 | 19.30 | 19.30 | 19.09 | 19.10 | 481 | -0.62(-3.14%) |
May 15, 2009 | 19.25 | 19.72 | 19.25 | 19.72 | 468 | +0.37(+1.91%) |
May 14, 2009 | 19.35 | 19.35 | 18.85 | 19.35 | 1,121 | -0.20(-1.02%) |
May 13, 2009 | 19.80 | 19.98 | 19.50 | 19.55 | 27,592 | +0.80(+4.27%) |
May 12, 2009 | 18.10 | 18.75 | 17.90 | 18.75 | 223,173 | +0.99(+5.57%) |
May 11, 2009 | 18.14 | 18.15 | 17.76 | 17.76 | 709 | +0.51(+2.96%) |
May 08, 2009 | 17.35 | 17.35 | 17.25 | 17.25 | 1,664 | +0.01(+0.06%) |
May 07, 2009 | 16.90 | 17.24 | 16.90 | 17.24 | 589 | +0.59(+3.54%) |
May 06, 2009 | 16.55 | 16.65 | 16.17 | 16.65 | 1,346 | +0.60(+3.74%) |
May 05, 2009 | 16.05 | 16.25 | 16.05 | 16.05 | 803 | +0.00(+0.00%) |
May 04, 2009 | 16.25 | 16.25 | 16.05 | 16.05 | 998 | +0.06(+0.38%) |
May 01, 2009 | 15.99 | 15.99 | 15.99 | 15.99 | 362 | -0.19(-1.17%) |
Apr 30, 2009 | 16.18 | 16.18 | 16.18 | 16.18 | 12,493 | -0.12(-0.74%) |
Apr 29, 2009 | 16.30 | 16.30 | 16.30 | 16.30 | 552 | +0.25(+1.56%) |
Apr 28, 2009 | 16.00 | 16.30 | 16.00 | 16.05 | 1,759 | -1.21(-7.01%) |
Apr 27, 2009 | 17.50 | 17.50 | 17.26 | 17.26 | 635 | -0.54(-3.03%) |
Apr 24, 2009 | 17.71 | 17.80 | 17.39 | 17.80 | 1,093 | +0.65(+3.79%) |
Apr 22, 2009 | 17.15 | 17.15 | 17.15 | 0 | +0.00(+0.00%) | |
Apr 21, 2009 | 17.10 | 17.15 | 17.02 | 17.15 | 1,112 | -0.49(-2.78%) |
Apr 20, 2009 | 17.45 | 17.64 | 17.45 | 17.64 | 286 | +0.01(+0.06%) |
Apr 17, 2009 | 17.63 | 17.63 | 17.63 | 17.63 | 100 | -0.66(-3.61%) |
Apr 16, 2009 | 18.01 | 18.29 | 17.70 | 18.29 | 3,469 | +0.49(+2.75%) |
Apr 15, 2009 | 17.80 | 17.88 | 17.80 | 17.80 | 3,959 | -1.23(-6.46%) |
Apr 14, 2009 | 19.00 | 19.03 | 19.00 | 19.03 | 1,800 | -0.44(-2.26%) |
Apr 13, 2009 | 19.38 | 19.47 | 19.02 | 19.47 | 785 | +0.12(+0.62%) |
Apr 09, 2009 | 18.94 | 19.37 | 18.94 | 19.35 | 737 | +0.97(+5.28%) |
Apr 08, 2009 | 18.26 | 18.70 | 18.26 | 18.38 | 2,788 | -0.77(-4.02%) |
Apr 07, 2009 | 19.10 | 19.20 | 19.10 | 19.15 | 4,001 | -0.73(-3.67%) |
Apr 06, 2009 | 19.75 | 19.98 | 19.56 | 19.88 | 2,549 | +0.94(+4.96%) |
Apr 03, 2009 | 18.66 | 18.94 | 18.66 | 18.94 | 869 | +0.66(+3.61%) |
Apr 02, 2009 | 17.81 | 18.56 | 17.81 | 18.28 | 2,525 | +1.45(+8.62%) |
Apr 01, 2009 | 17.00 | 17.06 | 16.78 | 16.83 | 7,169 | +0.48(+2.94%) |
Mar 31, 2009 | 16.04 | 16.49 | 16.04 | 16.35 | 8,227 | -0.30(-1.80%) |
Mar 30, 2009 | 16.85 | 16.85 | 16.60 | 16.65 | 6,101 | -1.29(-7.19%) |
Mar 26, 2009 | 17.85 | 17.94 | 17.75 | 17.94 | 2,162 | +0.37(+2.11%) |
Mar 25, 2009 | 17.02 | 17.60 | 17.02 | 17.57 | 2,242 | +0.87(+5.21%) |
Mar 24, 2009 | 16.95 | 16.95 | 16.66 | 16.70 | 1,493 | -0.70(-4.02%) |
Mar 23, 2009 | 16.95 | 17.40 | 16.95 | 17.40 | 6,227 | +1.72(+10.97%) |
Mar 20, 2009 | 15.94 | 16.10 | 15.68 | 15.68 | 1,863 | -0.50(-3.09%) |
Mar 19, 2009 | 16.23 | 16.55 | 16.18 | 16.18 | 3,823 | +0.12(+0.75%) |
Mar 18, 2009 | 15.40 | 16.15 | 15.40 | 16.06 | 9,225 | +0.69(+4.49%) |
Mar 17, 2009 | 15.30 | 15.50 | 15.05 | 15.37 | 11,990 | +0.03(+0.20%) |
Mar 16, 2009 | 15.00 | 15.34 | 15.00 | 15.34 | 11,825 | +0.69(+4.71%) |
Mar 13, 2009 | 14.65 | 14.65 | 14.65 | 14.65 | 302 | +0.55(+3.90%) |
Mar 12, 2009 | 13.72 | 14.10 | 13.63 | 14.10 | 10,249 | +0.02(+0.14%) |
Mar 11, 2009 | 14.20 | 14.20 | 13.94 | 14.08 | 6,499 | +0.78(+5.86%) |
Mar 10, 2009 | 13.05 | 13.40 | 13.05 | 13.30 | 10,350 | +0.67(+5.30%) |
Mar 09, 2009 | 12.85 | 12.86 | 12.63 | 12.63 | 4,196 | -0.08(-0.63%) |
Mar 06, 2009 | 13.05 | 13.10 | 12.70 | 12.71 | 5,025 | -0.59(-4.44%) |
Mar 05, 2009 | 13.25 | 13.47 | 13.13 | 13.30 | 2,768 | +0.04(+0.30%) |
Mar 04, 2009 | 13.25 | 13.26 | 13.05 | 13.26 | 4,408 | +0.31(+2.39%) |