Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.03 | 17.70 | 16.03 | 17.70 | 8,250 | +1.65(+10.28%) |
May 28, 2009 | 16.05 | 16.05 | 16.05 | 16.05 | 400 | +0.11(+0.69%) |
May 27, 2009 | 15.99 | 16.15 | 15.75 | 15.94 | 8,217 | -0.01(-0.06%) |
May 26, 2009 | 15.25 | 15.95 | 15.15 | 15.95 | 14,563 | +0.70(+4.59%) |
May 22, 2009 | 14.80 | 15.47 | 14.80 | 15.25 | 9,500 | +0.60(+4.10%) |
May 21, 2009 | 15.65 | 15.75 | 14.65 | 14.65 | 18,615 | -1.06(-6.75%) |
May 20, 2009 | 15.94 | 15.94 | 15.38 | 15.71 | 5,225 | +0.31(+2.01%) |
May 19, 2009 | 14.96 | 15.55 | 14.82 | 15.40 | 6,400 | +0.60(+4.05%) |
May 18, 2009 | 14.06 | 14.85 | 14.06 | 14.80 | 4,950 | +0.80(+5.71%) |
May 15, 2009 | 13.79 | 14.15 | 13.79 | 14.00 | 16,450 | -0.12(-0.85%) |
May 14, 2009 | 15.25 | 15.45 | 14.00 | 14.12 | 17,572 | -0.88(-5.87%) |
May 13, 2009 | 14.95 | 15.50 | 14.81 | 15.00 | 10,551 | +0.00(+0.00%) |
May 12, 2009 | 15.20 | 15.25 | 15.00 | 15.00 | 1,600 | +0.10(+0.67%) |
May 11, 2009 | 15.00 | 15.10 | 14.90 | 14.90 | 4,800 | -0.90(-5.70%) |
May 08, 2009 | 15.93 | 15.93 | 15.25 | 15.80 | 9,825 | +0.02(+0.13%) |
May 07, 2009 | 15.50 | 15.94 | 15.50 | 15.78 | 4,175 | +0.51(+3.34%) |
May 06, 2009 | 15.35 | 15.50 | 15.25 | 15.27 | 2,461 | -0.03(-0.20%) |
May 05, 2009 | 15.32 | 15.32 | 15.00 | 15.30 | 2,150 | -0.02(-0.13%) |
May 04, 2009 | 15.20 | 15.32 | 15.15 | 15.32 | 4,744 | +0.22(+1.46%) |
May 01, 2009 | 15.00 | 15.50 | 15.00 | 15.10 | 3,400 | +0.35(+2.37%) |
Apr 30, 2009 | 15.40 | 15.40 | 14.75 | 14.75 | 2,612 | -0.70(-4.53%) |
Apr 29, 2009 | 15.00 | 15.84 | 15.00 | 15.45 | 6,715 | +0.68(+4.62%) |
Apr 28, 2009 | 14.81 | 14.95 | 14.77 | 14.77 | 900 | -0.03(-0.22%) |
Apr 27, 2009 | 14.70 | 14.90 | 14.70 | 14.80 | 4,213 | +0.25(+1.72%) |
Apr 24, 2009 | 15.76 | 15.76 | 14.55 | 14.55 | 8,847 | -1.15(-7.32%) |
Apr 23, 2009 | 14.60 | 15.89 | 14.60 | 15.70 | 14,000 | +0.98(+6.66%) |
Apr 22, 2009 | 14.60 | 14.80 | 14.50 | 14.72 | 2,700 | +0.22(+1.52%) |
Apr 21, 2009 | 14.40 | 14.55 | 14.40 | 14.50 | 3,686 | +0.00(+0.00%) |
Apr 20, 2009 | 14.70 | 14.75 | 14.30 | 14.50 | 3,000 | -0.50(-3.33%) |
Apr 17, 2009 | 15.00 | 15.11 | 14.95 | 15.00 | 1,800 | +0.16(+1.08%) |
Apr 16, 2009 | 14.75 | 14.85 | 14.65 | 14.84 | 700 | +0.19(+1.30%) |
Apr 15, 2009 | 14.70 | 14.70 | 14.65 | 14.65 | 300 | -0.15(-1.01%) |
Apr 14, 2009 | 14.95 | 14.95 | 14.46 | 14.80 | 1,900 | +0.00(+0.00%) |
Apr 13, 2009 | 14.80 | 15.00 | 14.65 | 14.80 | 2,950 | -0.30(-1.99%) |
Apr 09, 2009 | 14.90 | 15.10 | 14.85 | 15.10 | 21,100 | +0.35(+2.37%) |
Apr 08, 2009 | 14.65 | 14.80 | 14.25 | 14.75 | 3,875 | +0.55(+3.87%) |
Apr 07, 2009 | 14.05 | 14.26 | 13.99 | 14.20 | 5,300 | +0.05(+0.35%) |
Apr 06, 2009 | 14.30 | 14.30 | 13.25 | 14.15 | 7,300 | -0.55(-3.74%) |
Apr 03, 2009 | 14.55 | 14.84 | 14.35 | 14.70 | 2,700 | +0.15(+1.03%) |
Apr 02, 2009 | 14.00 | 14.90 | 14.00 | 14.55 | 3,900 | +1.05(+7.78%) |
Apr 01, 2009 | 14.00 | 14.00 | 12.75 | 13.50 | 6,300 | -0.51(-3.64%) |
Mar 31, 2009 | 14.50 | 14.50 | 13.05 | 14.01 | 7,489 | -0.39(-2.71%) |
Mar 30, 2009 | 14.85 | 14.85 | 14.31 | 14.40 | 4,200 | -0.65(-4.32%) |
Mar 26, 2009 | 15.05 | 15.15 | 14.95 | 15.05 | 7,400 | +0.08(+0.53%) |
Mar 25, 2009 | 15.00 | 15.00 | 14.97 | 14.97 | 300 | -0.03(-0.20%) |
Mar 24, 2009 | 15.20 | 15.25 | 15.00 | 15.00 | 2,853 | +0.00(+0.00%) |
Mar 23, 2009 | 15.90 | 15.90 | 14.33 | 15.00 | 8,100 | -1.00(-6.25%) |
Mar 20, 2009 | 15.30 | 16.00 | 15.30 | 16.00 | 1,989 | +0.44(+2.83%) |
Mar 19, 2009 | 14.00 | 15.95 | 14.00 | 15.56 | 5,191 | +1.82(+13.25%) |
Mar 18, 2009 | 13.18 | 13.74 | 12.95 | 13.74 | 2,012 | +0.54(+4.09%) |
Mar 17, 2009 | 13.23 | 13.26 | 12.87 | 13.20 | 11,210 | +0.19(+1.46%) |
Mar 16, 2009 | 13.01 | 13.01 | 13.01 | 13.01 | 400 | +0.01(+0.08%) |
Mar 13, 2009 | 13.09 | 13.10 | 12.80 | 13.00 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 12.95 | 13.05 | 12.85 | 13.00 | 3,100 | +0.25(+1.96%) |
Mar 11, 2009 | 12.91 | 12.91 | 12.66 | 12.75 | 900 | -0.41(-3.12%) |
Mar 10, 2009 | 13.60 | 13.65 | 13.16 | 13.16 | 1,900 | -0.29(-2.16%) |
Mar 09, 2009 | 13.50 | 13.50 | 13.45 | 13.45 | 963 | -0.19(-1.39%) |
Mar 06, 2009 | 13.61 | 14.00 | 13.45 | 13.64 | 0 | -0.65(-4.55%) |
Mar 05, 2009 | 14.58 | 14.65 | 14.10 | 14.29 | 2,000 | -0.21(-1.45%) |
Mar 04, 2009 | 13.37 | 14.55 | 13.37 | 14.50 | 6,900 | +1.00(+7.41%) |