Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.87 | 22.82 | 21.87 | 22.53 | 7,051 | +1.52(+7.22%) |
May 28, 2009 | 21.69 | 21.69 | 20.48 | 21.01 | 10,097 | -0.65(-3.00%) |
May 27, 2009 | 22.53 | 22.54 | 21.66 | 21.66 | 7,449 | -0.56(-2.53%) |
May 26, 2009 | 21.59 | 22.58 | 21.59 | 22.23 | 3,462 | +1.29(+6.17%) |
May 22, 2009 | 20.94 | 20.94 | 20.94 | 20.94 | 346 | -0.29(-1.39%) |
May 21, 2009 | 21.32 | 21.66 | 21.23 | 21.23 | 923 | -0.98(-4.41%) |
May 20, 2009 | 22.69 | 22.69 | 22.21 | 22.21 | 2,827 | -0.38(-1.69%) |
May 19, 2009 | 22.53 | 22.68 | 22.41 | 22.59 | 7,731 | -0.06(-0.27%) |
May 18, 2009 | 22.52 | 22.65 | 22.10 | 22.65 | 2,633 | +0.35(+1.55%) |
May 15, 2009 | 22.11 | 22.30 | 22.11 | 22.30 | 2,308 | +0.47(+2.14%) |
May 13, 2009 | 22.10 | 21.84 | 21.84 | 21.84 | 807 | -0.84(-3.71%) |
May 12, 2009 | 22.68 | 22.68 | 22.68 | 22.68 | 346 | -0.72(-3.07%) |
May 07, 2009 | 23.40 | 23.40 | 23.40 | 23.40 | 4,962 | -0.69(-2.88%) |
May 06, 2009 | 24.09 | 24.09 | 24.09 | 24.09 | 115 | -1.04(-4.14%) |
May 05, 2009 | 25.61 | 25.61 | 25.13 | 25.13 | 461 | +0.43(+1.75%) |
May 01, 2009 | 24.70 | 24.70 | 24.70 | 24.70 | 115 | -1.69(-6.40%) |
Apr 30, 2009 | 26.00 | 26.39 | 26.00 | 26.39 | 692 | +0.67(+2.59%) |
Apr 29, 2009 | 24.36 | 25.72 | 24.25 | 25.72 | 11,952 | +1.46(+6.00%) |
Apr 28, 2009 | 21.84 | 24.77 | 21.84 | 24.26 | 1,384 | +3.25(+15.46%) |
Apr 27, 2009 | 21.01 | 21.01 | 21.01 | 21.01 | 115 | +0.43(+2.10%) |
Apr 23, 2009 | 20.58 | 20.58 | 20.58 | 20.58 | 0 | -0.65(-3.06%) |
Apr 22, 2009 | 20.84 | 21.23 | 20.84 | 21.23 | 346 | +0.65(+3.16%) |
Apr 21, 2009 | 20.58 | 20.58 | 20.58 | 20.58 | 115 | +0.22(+1.06%) |
Apr 20, 2009 | 22.10 | 22.53 | 20.36 | 20.36 | 2,654 | -1.32(-6.08%) |
Apr 17, 2009 | 21.88 | 21.88 | 21.68 | 21.68 | 1,846 | +0.08(+0.36%) |
Apr 15, 2009 | 21.23 | 21.60 | 21.60 | 21.60 | 346 | +0.83(+4.01%) |
Apr 14, 2009 | 21.23 | 21.23 | 20.77 | 20.77 | 346 | -0.88(-4.08%) |
Apr 13, 2009 | 21.65 | 21.65 | 21.65 | 21.65 | 115 | -0.01(-0.04%) |
Apr 09, 2009 | 21.45 | 21.66 | 21.45 | 21.66 | 1,154 | +0.87(+4.17%) |
Apr 08, 2009 | 20.58 | 20.80 | 20.58 | 20.80 | 461 | +0.87(+4.35%) |
Apr 07, 2009 | 19.93 | 19.93 | 19.93 | 19.93 | 115 | -0.29(-1.46%) |
Apr 03, 2009 | 20.58 | 20.23 | 20.23 | 20.23 | 692 | +0.01(+0.04%) |
Apr 02, 2009 | 20.17 | 20.36 | 20.09 | 20.22 | 2,769 | +0.77(+3.97%) |
Apr 01, 2009 | 19.58 | 19.58 | 19.45 | 19.45 | 230 | -0.83(-4.10%) |
Mar 31, 2009 | 20.10 | 20.28 | 20.10 | 20.28 | 346 | +0.55(+2.77%) |
Mar 30, 2009 | 19.28 | 19.73 | 19.28 | 19.73 | 230 | +1.34(+7.30%) |
Mar 26, 2009 | 17.33 | 18.39 | 17.33 | 18.39 | 461 | +1.50(+8.88%) |
Mar 25, 2009 | 16.94 | 16.94 | 16.89 | 16.89 | 461 | -0.23(-1.32%) |
Mar 24, 2009 | 17.25 | 17.25 | 17.11 | 17.11 | 894 | -0.52(-2.95%) |
Mar 20, 2009 | 17.63 | 17.63 | 17.63 | 17.63 | 0 | -0.69(-3.78%) |
Mar 18, 2009 | 18.33 | 18.33 | 18.33 | 18.33 | 0 | +0.35(+1.93%) |
Mar 13, 2009 | 17.98 | 17.98 | 17.98 | 17.98 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 17.98 | 17.98 | 17.98 | 17.98 | 461 | +0.51(+2.93%) |
Mar 11, 2009 | 17.71 | 18.06 | 17.47 | 17.47 | 1,038 | +0.45(+2.65%) |
Mar 10, 2009 | 17.51 | 17.68 | 16.90 | 17.02 | 3,000 | +0.31(+1.87%) |
Mar 09, 2009 | 17.03 | 17.22 | 16.71 | 16.71 | 1,038 | +0.10(+0.57%) |
Mar 06, 2009 | 17.12 | 17.12 | 16.59 | 16.61 | 0 | -0.72(-4.15%) |
Mar 05, 2009 | 17.07 | 17.33 | 16.90 | 17.33 | 5,770 | +0.17(+1.01%) |
Mar 04, 2009 | 17.14 | 17.16 | 17.09 | 17.16 | 5,423 | -0.17(-1.00%) |