Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 19.55 | 19.95 | 19.55 | 19.75 | 21,113 | -0.05(-0.25%) |
May 28, 2009 | 19.70 | 19.95 | 19.69 | 19.80 | 19,353 | -0.03(-0.15%) |
May 27, 2009 | 20.00 | 20.00 | 19.83 | 19.83 | 16,450 | -0.27(-1.34%) |
May 26, 2009 | 19.75 | 20.15 | 19.50 | 20.10 | 30,786 | +0.10(+0.50%) |
May 22, 2009 | 19.75 | 20.10 | 19.75 | 20.00 | 40,743 | +0.75(+3.90%) |
May 21, 2009 | 19.25 | 19.45 | 19.08 | 19.25 | 19,494 | -0.95(-4.70%) |
May 20, 2009 | 20.20 | 20.30 | 20.00 | 20.20 | 38,533 | -0.24(-1.17%) |
May 19, 2009 | 20.10 | 20.45 | 20.10 | 20.44 | 19,490 | +0.47(+2.35%) |
May 18, 2009 | 19.40 | 20.09 | 19.40 | 19.97 | 84,696 | +0.62(+3.20%) |
May 15, 2009 | 19.38 | 19.70 | 19.34 | 19.35 | 21,178 | -0.01(-0.05%) |
May 14, 2009 | 19.00 | 19.37 | 18.97 | 19.36 | 19,315 | -0.19(-0.97%) |
May 13, 2009 | 19.65 | 19.90 | 19.55 | 19.55 | 29,305 | +0.29(+1.51%) |
May 12, 2009 | 19.20 | 19.55 | 19.20 | 19.26 | 24,431 | +0.21(+1.10%) |
May 11, 2009 | 19.40 | 19.40 | 18.91 | 19.05 | 22,739 | -1.21(-5.97%) |
May 08, 2009 | 19.90 | 20.46 | 19.90 | 20.26 | 24,236 | -0.09(-0.44%) |
May 07, 2009 | 20.35 | 20.76 | 20.10 | 20.35 | 94,728 | +0.35(+1.75%) |
May 06, 2009 | 20.15 | 20.45 | 20.00 | 20.00 | 105,406 | +1.90(+10.50%) |
May 05, 2009 | 17.85 | 18.15 | 17.85 | 18.10 | 63,925 | -0.10(-0.55%) |
May 04, 2009 | 17.81 | 18.20 | 17.80 | 18.20 | 100,104 | +2.44(+15.48%) |
May 01, 2009 | 15.70 | 15.76 | 15.44 | 15.76 | 186,006 | +0.51(+3.34%) |
Apr 30, 2009 | 15.30 | 15.65 | 15.25 | 15.25 | 31,330 | +0.35(+2.35%) |
Apr 29, 2009 | 14.75 | 15.05 | 14.75 | 14.90 | 20,320 | +0.39(+2.69%) |
Apr 28, 2009 | 14.62 | 14.70 | 14.51 | 14.51 | 164,050 | -0.23(-1.56%) |
Apr 27, 2009 | 14.71 | 14.99 | 14.68 | 14.74 | 12,653 | -0.49(-3.22%) |
Apr 24, 2009 | 14.95 | 15.25 | 14.95 | 15.23 | 16,024 | +0.28(+1.87%) |
Apr 23, 2009 | 14.72 | 15.00 | 14.70 | 14.95 | 15,439 | +0.32(+2.19%) |
Apr 22, 2009 | 14.45 | 14.89 | 14.45 | 14.63 | 43,055 | -0.27(-1.81%) |
Apr 21, 2009 | 14.55 | 15.03 | 14.55 | 14.90 | 14,134 | +0.25(+1.71%) |
Apr 20, 2009 | 14.85 | 14.85 | 14.52 | 14.65 | 69,398 | -0.45(-2.98%) |
Apr 17, 2009 | 15.00 | 15.10 | 14.79 | 15.10 | 76,026 | +0.06(+0.40%) |
Apr 16, 2009 | 14.89 | 15.06 | 14.89 | 15.04 | 56,173 | +0.04(+0.27%) |
Apr 15, 2009 | 14.40 | 15.00 | 14.40 | 15.00 | 132,557 | +0.45(+3.09%) |
Apr 14, 2009 | 14.40 | 14.63 | 14.31 | 14.55 | 27,486 | +0.38(+2.68%) |
Apr 13, 2009 | 14.00 | 14.35 | 14.00 | 14.17 | 10,367 | +0.01(+0.07%) |
Apr 09, 2009 | 13.70 | 14.21 | 13.70 | 14.16 | 22,743 | +0.76(+5.67%) |
Apr 08, 2009 | 13.55 | 13.58 | 13.40 | 13.40 | 9,154 | -0.40(-2.90%) |
Apr 07, 2009 | 13.85 | 13.85 | 13.54 | 13.80 | 14,704 | -0.52(-3.63%) |
Apr 06, 2009 | 14.30 | 14.45 | 14.21 | 14.32 | 22,229 | -0.06(-0.42%) |
Apr 03, 2009 | 14.00 | 14.40 | 14.00 | 14.38 | 19,698 | +0.23(+1.63%) |
Apr 02, 2009 | 13.70 | 14.20 | 13.70 | 14.15 | 41,723 | +1.05(+8.02%) |
Apr 01, 2009 | 12.65 | 13.10 | 12.65 | 13.10 | 38,259 | +0.30(+2.34%) |
Mar 31, 2009 | 12.60 | 12.95 | 12.60 | 12.80 | 18,843 | +0.35(+2.81%) |
Mar 30, 2009 | 12.37 | 12.81 | 12.37 | 12.45 | 16,061 | -1.60(-11.39%) |
Mar 26, 2009 | 13.80 | 14.23 | 13.80 | 14.05 | 55,505 | +0.35(+2.55%) |
Mar 25, 2009 | 13.45 | 13.92 | 13.45 | 13.70 | 70,598 | +0.12(+0.88%) |
Mar 24, 2009 | 13.40 | 13.71 | 13.40 | 13.58 | 17,152 | +0.52(+3.98%) |
Mar 23, 2009 | 12.95 | 13.29 | 12.93 | 13.06 | 35,938 | +0.88(+7.22%) |
Mar 20, 2009 | 12.16 | 12.52 | 12.16 | 12.18 | 22,880 | -0.02(-0.16%) |
Mar 19, 2009 | 12.10 | 12.35 | 12.10 | 12.20 | 19,635 | +0.10(+0.83%) |
Mar 18, 2009 | 11.72 | 12.33 | 11.71 | 12.10 | 51,403 | +0.45(+3.86%) |
Mar 17, 2009 | 11.30 | 11.73 | 11.30 | 11.65 | 36,801 | -0.50(-4.12%) |
Mar 16, 2009 | 11.96 | 12.35 | 11.95 | 12.15 | 47,535 | +0.76(+6.67%) |
Mar 13, 2009 | 11.35 | 11.56 | 11.32 | 11.39 | 121,021 | +0.43(+3.92%) |
Mar 12, 2009 | 10.62 | 11.05 | 10.60 | 10.96 | 54,754 | -0.14(-1.26%) |
Mar 11, 2009 | 10.85 | 11.10 | 10.85 | 11.10 | 136,841 | +0.05(+0.45%) |
Mar 10, 2009 | 10.65 | 11.17 | 10.65 | 11.05 | 112,306 | +0.66(+6.35%) |
Mar 09, 2009 | 10.35 | 10.63 | 10.35 | 10.39 | 492,974 | -0.81(-7.23%) |
Mar 06, 2009 | 11.25 | 11.36 | 11.00 | 11.20 | 95,289 | -0.17(-1.50%) |
Mar 05, 2009 | 11.45 | 11.62 | 11.30 | 11.37 | 232,482 | -0.42(-3.56%) |
Mar 04, 2009 | 11.65 | 11.95 | 11.65 | 11.79 | 87,837 | +0.33(+2.88%) |