Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 27.85 | 27.85 | 27.75 | 27.75 | 1,200 | +1.10(+4.13%) |
May 19, 2009 | 26.65 | 26.65 | 26.65 | 0 | +1.86(+7.50%) | |
May 15, 2009 | 24.79 | 24.79 | 24.79 | 0 | -0.06(-0.24%) | |
May 14, 2009 | 24.84 | 24.85 | 24.82 | 24.85 | 90,500 | +0.19(+0.75%) |
May 13, 2009 | 24.87 | 24.87 | 24.66 | 24.66 | 52,000 | -2.54(-9.32%) |
May 08, 2009 | 27.20 | 27.20 | 27.20 | 27.20 | 24,000 | +1.91(+7.57%) |
May 05, 2009 | 25.29 | 25.29 | 25.29 | 0 | -0.64(-2.48%) | |
May 04, 2009 | 25.20 | 25.93 | 25.20 | 25.93 | 1,200,228 | +3.43(+15.23%) |
Apr 28, 2009 | 22.50 | 22.50 | 22.50 | 22.50 | 0 | -0.50(-2.17%) |
Apr 27, 2009 | 23.05 | 23.05 | 23.00 | 23.00 | 354 | -0.15(-0.65%) |
Apr 23, 2009 | 23.15 | 23.15 | 23.15 | 23.15 | 0 | +0.75(+3.35%) |
Apr 22, 2009 | 22.35 | 22.40 | 22.35 | 22.40 | 500 | -1.35(-5.68%) |
Apr 19, 2009 | 23.75 | 23.75 | 23.75 | 23.75 | 0 | +0.00(+0.00%) |
Apr 17, 2009 | 23.75 | 23.75 | 23.75 | 23.75 | 380 | +0.09(+0.36%) |
Apr 16, 2009 | 23.68 | 24.38 | 23.66 | 23.66 | 42,763 | -0.09(-0.36%) |
Apr 14, 2009 | 23.75 | 23.75 | 23.75 | 0 | +0.75(+3.26%) | |
Apr 09, 2009 | 23.00 | 23.00 | 23.00 | 0 | +0.11(+0.47%) | |
Apr 07, 2009 | 22.89 | 22.89 | 22.89 | 22.89 | 0 | -0.31(-1.33%) |
Apr 06, 2009 | 23.25 | 23.25 | 23.20 | 23.20 | 743 | -1.65(-6.64%) |
Apr 03, 2009 | 24.85 | 24.85 | 24.85 | 24.85 | 1,600 | +2.10(+9.23%) |
Mar 31, 2009 | 22.75 | 22.75 | 22.75 | 100,000 | +1.05(+4.84%) | |
Mar 30, 2009 | 21.70 | 21.70 | 21.70 | 21.70 | 150 | -1.60(-6.87%) |
Mar 26, 2009 | 23.79 | 23.79 | 23.30 | 23.30 | 182,116 | +0.50(+2.20%) |
Mar 25, 2009 | 23.15 | 23.15 | 22.80 | 22.80 | 670,414 | -0.32(-1.38%) |
Mar 24, 2009 | 23.12 | 23.12 | 23.12 | 23.12 | 243,346 | +1.62(+7.52%) |
Mar 19, 2009 | 21.50 | 21.50 | 21.50 | 21.50 | 0 | +1.00(+4.88%) |
Mar 12, 2009 | 20.50 | 20.50 | 20.50 | 0 | +0.00(+0.00%) | |
Mar 11, 2009 | 20.50 | 20.50 | 20.50 | 20.50 | 860 | +2.70(+15.17%) |
Mar 10, 2009 | 17.80 | 17.80 | 17.80 | 60,000 | +0.00(+0.00%) | |
Mar 09, 2009 | 18.00 | 18.00 | 17.80 | 17.80 | 2,700 | -0.70(-3.78%) |
Mar 05, 2009 | 18.50 | 18.50 | 18.50 | 0 | +0.00(+0.00%) | |
Mar 04, 2009 | 18.50 | 18.50 | 18.50 | 18.50 | 88,117 | +1.25(+7.25%) |