Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.90 | 22.86 | 21.90 | 22.56 | 7,041 | +1.52(+7.22%) |
May 28, 2009 | 21.72 | 21.72 | 20.51 | 21.04 | 10,083 | -0.65(-3.00%) |
May 27, 2009 | 22.56 | 22.57 | 21.69 | 21.69 | 7,438 | -0.56(-2.53%) |
May 26, 2009 | 21.61 | 22.61 | 21.61 | 22.26 | 3,457 | +1.29(+6.17%) |
May 22, 2009 | 20.96 | 20.96 | 20.96 | 20.96 | 345 | -0.30(-1.39%) |
May 21, 2009 | 21.35 | 21.69 | 21.26 | 21.26 | 921 | -0.98(-4.41%) |
May 20, 2009 | 22.73 | 22.73 | 22.24 | 22.24 | 2,823 | -0.38(-1.69%) |
May 19, 2009 | 22.56 | 22.71 | 22.44 | 22.62 | 7,721 | -0.06(-0.27%) |
May 18, 2009 | 22.55 | 22.68 | 22.13 | 22.68 | 2,629 | +0.35(+1.55%) |
May 15, 2009 | 22.14 | 22.34 | 22.14 | 22.34 | 2,304 | +0.47(+2.14%) |
May 13, 2009 | 22.13 | 21.87 | 21.87 | 21.87 | 806 | -0.84(-3.71%) |
May 12, 2009 | 22.71 | 22.71 | 22.71 | 22.71 | 345 | -0.72(-3.07%) |
May 07, 2009 | 23.43 | 23.43 | 23.43 | 23.43 | 4,955 | -0.69(-2.88%) |
May 06, 2009 | 24.12 | 24.12 | 24.12 | 24.12 | 115 | -1.04(-4.14%) |
May 05, 2009 | 25.64 | 25.64 | 25.16 | 25.16 | 460 | +0.43(+1.75%) |
May 01, 2009 | 24.73 | 24.73 | 24.73 | 24.73 | 115 | -1.69(-6.40%) |
Apr 30, 2009 | 26.03 | 26.42 | 26.03 | 26.42 | 691 | +0.67(+2.59%) |
Apr 29, 2009 | 24.39 | 25.75 | 24.28 | 25.75 | 11,935 | +1.46(+6.00%) |
Apr 28, 2009 | 21.87 | 24.81 | 21.87 | 24.30 | 1,382 | +3.25(+15.46%) |
Apr 27, 2009 | 21.04 | 21.04 | 21.04 | 21.04 | 115 | +0.43(+2.10%) |
Apr 23, 2009 | 20.61 | 20.61 | 20.61 | 20.61 | 0 | -0.65(-3.06%) |
Apr 22, 2009 | 20.87 | 21.26 | 20.87 | 21.26 | 345 | +0.65(+3.16%) |
Apr 21, 2009 | 20.61 | 20.61 | 20.61 | 20.61 | 115 | +0.22(+1.06%) |
Apr 20, 2009 | 22.13 | 22.56 | 20.39 | 20.39 | 2,650 | -1.32(-6.08%) |
Apr 17, 2009 | 21.91 | 21.91 | 21.71 | 21.71 | 1,843 | +0.08(+0.36%) |
Apr 15, 2009 | 21.26 | 21.63 | 21.63 | 21.63 | 345 | +0.83(+4.00%) |
Apr 14, 2009 | 21.26 | 21.26 | 20.80 | 20.80 | 345 | -0.89(-4.08%) |
Apr 13, 2009 | 21.68 | 21.68 | 21.68 | 21.68 | 115 | -0.01(-0.04%) |
Apr 09, 2009 | 21.48 | 21.69 | 21.48 | 21.69 | 1,152 | +0.87(+4.17%) |
Apr 08, 2009 | 20.61 | 20.83 | 20.61 | 20.83 | 460 | +0.87(+4.35%) |
Apr 07, 2009 | 19.96 | 19.96 | 19.96 | 19.96 | 115 | -0.30(-1.46%) |
Apr 03, 2009 | 20.61 | 20.25 | 20.25 | 20.25 | 691 | +0.01(+0.04%) |
Apr 02, 2009 | 20.20 | 20.39 | 20.12 | 20.24 | 2,765 | +0.77(+3.97%) |
Apr 01, 2009 | 19.61 | 19.61 | 19.47 | 19.47 | 230 | -0.83(-4.10%) |
Mar 31, 2009 | 20.13 | 20.30 | 20.13 | 20.30 | 345 | +0.55(+2.77%) |
Mar 30, 2009 | 19.31 | 19.76 | 19.31 | 19.76 | 230 | +1.34(+7.30%) |
Mar 26, 2009 | 17.35 | 18.41 | 17.35 | 18.41 | 460 | +1.50(+8.88%) |
Mar 25, 2009 | 16.96 | 16.96 | 16.91 | 16.91 | 460 | -0.23(-1.32%) |
Mar 24, 2009 | 17.28 | 17.28 | 17.14 | 17.14 | 893 | -0.52(-2.95%) |
Mar 20, 2009 | 17.66 | 17.66 | 17.66 | 17.66 | 0 | -0.69(-3.78%) |
Mar 18, 2009 | 18.35 | 18.35 | 18.35 | 18.35 | 0 | +0.35(+1.93%) |
Mar 13, 2009 | 18.01 | 18.01 | 18.01 | 18.01 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 18.01 | 18.01 | 18.01 | 18.01 | 460 | +0.51(+2.93%) |
Mar 11, 2009 | 17.74 | 18.08 | 17.49 | 17.49 | 1,037 | +0.45(+2.65%) |
Mar 10, 2009 | 17.54 | 17.70 | 16.92 | 17.04 | 2,996 | +0.31(+1.87%) |
Mar 09, 2009 | 17.05 | 17.24 | 16.73 | 16.73 | 1,037 | +0.10(+0.57%) |
Mar 06, 2009 | 17.15 | 17.15 | 16.61 | 16.63 | 0 | -0.72(-4.15%) |
Mar 05, 2009 | 17.09 | 17.35 | 16.92 | 17.35 | 5,762 | +0.17(+1.01%) |
Mar 04, 2009 | 17.16 | 17.18 | 17.11 | 17.18 | 5,416 | -0.17(-1.00%) |