Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.80 | 16.80 | 16.80 | 16.80 | 501 | +0.39(+2.40%) |
May 28, 2009 | 16.40 | 16.47 | 16.34 | 16.40 | 7,305 | -0.11(-0.66%) |
May 27, 2009 | 16.53 | 16.54 | 16.51 | 16.51 | 3,173 | +0.27(+1.67%) |
May 26, 2009 | 16.20 | 16.24 | 16.20 | 16.24 | 564 | +0.54(+3.41%) |
May 22, 2009 | 15.71 | 15.71 | 15.71 | 15.71 | 330 | +0.00(+0.00%) |
May 21, 2009 | 15.51 | 15.71 | 15.51 | 15.71 | 2,934 | -0.24(-1.53%) |
May 20, 2009 | 16.86 | 17.06 | 15.95 | 15.95 | 20,033 | +0.10(+0.64%) |
May 19, 2009 | 15.71 | 16.61 | 15.50 | 15.85 | 8,107 | +0.19(+1.21%) |
May 18, 2009 | 15.44 | 15.76 | 15.24 | 15.66 | 7,592 | +0.74(+4.96%) |
May 15, 2009 | 14.92 | 14.92 | 14.92 | 14.92 | 294 | -0.68(-4.35%) |
May 14, 2009 | 15.00 | 16.18 | 15.00 | 15.60 | 7,591 | +0.35(+2.27%) |
May 13, 2009 | 15.25 | 15.25 | 15.25 | 15.25 | 218 | -0.38(-2.45%) |
May 12, 2009 | 15.75 | 15.75 | 15.63 | 15.63 | 1,607 | -0.19(-1.18%) |
May 11, 2009 | 15.37 | 17.12 | 14.60 | 15.82 | 5,500 | -0.27(-1.67%) |
May 08, 2009 | 15.59 | 16.09 | 15.59 | 16.09 | 479 | +0.48(+3.07%) |
May 07, 2009 | 15.61 | 15.61 | 15.61 | 15.61 | 442 | -0.52(-3.24%) |
May 06, 2009 | 15.75 | 16.86 | 15.67 | 16.13 | 19,887 | +0.57(+3.66%) |
May 05, 2009 | 15.61 | 15.64 | 15.54 | 15.56 | 884 | -0.10(-0.65%) |
May 04, 2009 | 15.46 | 15.82 | 15.45 | 15.67 | 2,624 | +0.87(+5.87%) |
May 01, 2009 | 14.94 | 14.94 | 14.80 | 14.80 | 1,018 | -0.17(-1.13%) |
Apr 30, 2009 | 15.03 | 15.03 | 14.97 | 14.97 | 594 | +0.13(+0.87%) |
Apr 29, 2009 | 14.87 | 15.01 | 14.84 | 14.84 | 1,167 | +0.26(+1.77%) |
Apr 28, 2009 | 14.50 | 15.18 | 14.42 | 14.58 | 3,624 | +0.18(+1.22%) |
Apr 27, 2009 | 14.47 | 15.33 | 14.40 | 14.40 | 12,320 | -0.61(-4.07%) |
Apr 24, 2009 | 14.73 | 15.01 | 14.73 | 15.01 | 585 | +1.75(+13.19%) |
Apr 23, 2009 | 14.52 | 14.52 | 13.26 | 13.26 | 3,422 | -1.02(-7.12%) |
Apr 21, 2009 | 13.62 | 14.28 | 14.28 | 14.28 | 5,308 | +0.23(+1.64%) |
Apr 20, 2009 | 14.34 | 14.38 | 14.05 | 14.05 | 769 | -0.60(-4.07%) |
Apr 16, 2009 | 14.55 | 14.65 | 14.65 | 14.65 | 442 | +0.30(+2.08%) |
Apr 15, 2009 | 14.35 | 14.35 | 14.35 | 14.35 | 151 | +0.29(+2.07%) |
Apr 14, 2009 | 14.06 | 14.06 | 14.06 | 14.06 | 368 | -0.28(-1.93%) |
Apr 13, 2009 | 14.29 | 14.33 | 14.29 | 14.33 | 501 | +0.20(+1.38%) |
Apr 09, 2009 | 13.89 | 14.14 | 13.20 | 14.14 | 4,947 | +0.97(+7.36%) |
Apr 08, 2009 | 13.35 | 13.35 | 12.82 | 13.17 | 3,686 | -0.12(-0.92%) |
Apr 07, 2009 | 13.50 | 13.51 | 13.29 | 13.29 | 884 | -0.35(-2.58%) |
Apr 06, 2009 | 13.93 | 14.56 | 13.64 | 13.64 | 3,438 | -0.19(-1.37%) |
Apr 03, 2009 | 13.83 | 13.83 | 12.77 | 13.83 | 3,233 | +0.42(+3.13%) |
Apr 02, 2009 | 13.37 | 13.44 | 12.33 | 13.41 | 5,442 | +0.89(+7.09%) |
Apr 01, 2009 | 12.61 | 12.61 | 12.41 | 12.53 | 1,032 | +0.33(+2.73%) |
Mar 31, 2009 | 12.21 | 12.35 | 12.19 | 12.19 | 7,911 | +0.14(+1.12%) |
Mar 30, 2009 | 13.26 | 13.26 | 12.06 | 12.06 | 2,045 | -0.49(-3.89%) |
Mar 26, 2009 | 12.75 | 12.93 | 12.49 | 12.55 | 1,179 | +0.17(+1.37%) |
Mar 25, 2009 | 12.61 | 12.88 | 11.89 | 12.38 | 9,614 | -0.39(-3.03%) |
Mar 24, 2009 | 12.76 | 12.77 | 12.76 | 12.76 | 884 | +0.43(+3.52%) |
Mar 23, 2009 | 12.39 | 12.39 | 11.77 | 12.33 | 1,748 | +0.37(+3.06%) |
Mar 20, 2009 | 12.23 | 12.23 | 11.96 | 11.96 | 1,657 | -0.56(-4.44%) |
Mar 19, 2009 | 11.98 | 12.61 | 12.52 | 12.52 | 1,947 | -0.04(-0.32%) |
Mar 18, 2009 | 11.98 | 12.56 | 11.98 | 12.56 | 2,506 | +0.60(+4.99%) |
Mar 17, 2009 | 11.74 | 11.96 | 11.16 | 11.96 | 3,350 | +0.43(+3.76%) |
Mar 16, 2009 | 11.87 | 11.87 | 11.53 | 11.53 | 2,071 | -0.11(-0.93%) |
Mar 13, 2009 | 12.34 | 12.34 | 11.64 | 11.64 | 0 | -0.13(-1.10%) |
Mar 12, 2009 | 11.22 | 11.77 | 11.19 | 11.77 | 10,565 | +0.40(+3.52%) |
Mar 11, 2009 | 11.29 | 11.84 | 10.68 | 11.37 | 7,538 | +0.52(+4.75%) |
Mar 10, 2009 | 10.94 | 10.94 | 10.65 | 10.85 | 36,842 | +0.78(+7.74%) |
Mar 09, 2009 | 10.09 | 10.12 | 10.02 | 10.07 | 1,386 | -0.17(-1.66%) |
Mar 06, 2009 | 10.60 | 10.60 | 9.921 | 10.24 | 0 | -0.32(-3.01%) |
Mar 05, 2009 | 11.01 | 11.01 | 10.04 | 10.56 | 5,391 | -0.63(-5.65%) |
Mar 04, 2009 | 11.43 | 11.43 | 10.63 | 11.19 | 12,970 | +0.61(+5.77%) |