Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 27.45 | 27.52 | 27.45 | 27.52 | 455 | +0.54(+2.01%) |
May 28, 2009 | 27.06 | 27.06 | 26.98 | 26.98 | 607 | +0.66(+2.50%) |
May 27, 2009 | 26.46 | 26.69 | 26.32 | 26.32 | 1,778 | -0.38(-1.43%) |
May 26, 2009 | 26.32 | 26.86 | 26.32 | 26.70 | 455 | +0.38(+1.45%) |
May 22, 2009 | 25.17 | 26.58 | 25.17 | 26.32 | 2,076 | -0.14(-0.55%) |
May 21, 2009 | 27.11 | 27.11 | 26.46 | 26.46 | 167 | -0.49(-1.82%) |
May 20, 2009 | 51.77 | 28.43 | 25.00 | 26.96 | 1,492 | +1.07(+4.13%) |
May 19, 2009 | 25.89 | 25.89 | 25.89 | 25.89 | 1,443 | +0.49(+1.92%) |
May 18, 2009 | 25.77 | 25.82 | 25.40 | 25.40 | 2,203 | -0.17(-0.67%) |
May 15, 2009 | 25.35 | 25.57 | 25.33 | 25.57 | 1,101 | +0.38(+1.51%) |
May 14, 2009 | 25.83 | 25.83 | 25.02 | 25.19 | 2,583 | +0.17(+0.67%) |
May 13, 2009 | 25.17 | 25.21 | 25.02 | 25.02 | 911 | -0.71(-2.75%) |
May 12, 2009 | 25.73 | 25.73 | 25.73 | 25.73 | 379 | +0.59(+2.36%) |
May 11, 2009 | 25.89 | 25.89 | 25.14 | 25.14 | 7,750 | -0.53(-2.05%) |
May 08, 2009 | 25.46 | 25.66 | 25.46 | 25.66 | 3,267 | +0.66(+2.63%) |
May 07, 2009 | 26.07 | 26.07 | 24.97 | 25.00 | 2,399 | +0.45(+1.82%) |
May 06, 2009 | 26.07 | 26.07 | 24.56 | 24.56 | 1,527 | +0.32(+1.30%) |
May 05, 2009 | 24.24 | 24.24 | 24.24 | 24.24 | 379 | +0.49(+2.05%) |
May 04, 2009 | 23.75 | 23.75 | 23.75 | 23.75 | 151 | +0.46(+1.98%) |
May 01, 2009 | 23.41 | 23.41 | 23.29 | 23.29 | 531 | -0.32(-1.34%) |
Apr 30, 2009 | 23.42 | 23.61 | 23.42 | 23.61 | 5,623 | +0.64(+2.81%) |
Apr 29, 2009 | 22.71 | 22.96 | 22.12 | 22.96 | 19,301 | +0.39(+1.75%) |
Apr 28, 2009 | 22.57 | 22.57 | 22.57 | 22.57 | 455 | -0.16(-0.70%) |
Apr 27, 2009 | 22.73 | 22.73 | 22.71 | 22.73 | 379 | +0.36(+1.59%) |
Apr 24, 2009 | 22.49 | 22.49 | 22.37 | 22.37 | 455 | -0.01(-0.06%) |
Apr 23, 2009 | 22.11 | 22.38 | 22.11 | 22.38 | 1,139 | +1.05(+4.93%) |
Apr 22, 2009 | 21.52 | 21.52 | 21.33 | 21.33 | 379 | -0.17(-0.77%) |
Apr 21, 2009 | 21.50 | 21.50 | 21.50 | 21.50 | 227 | +0.02(+0.10%) |
Apr 20, 2009 | 21.52 | 21.52 | 21.48 | 21.48 | 1,671 | -0.04(-0.18%) |
Apr 17, 2009 | 21.69 | 21.69 | 21.52 | 21.52 | 4,507 | -0.26(-1.21%) |
Apr 16, 2009 | 21.91 | 21.91 | 21.78 | 21.78 | 4,483 | +0.24(+1.10%) |
Apr 15, 2009 | 21.75 | 21.75 | 21.54 | 21.54 | 303 | +0.14(+0.68%) |
Apr 14, 2009 | 21.48 | 21.67 | 21.00 | 21.40 | 1,303 | +0.00(+0.00%) |
Apr 09, 2009 | 21.37 | 21.40 | 21.40 | 21.40 | 303 | -0.01(-0.04%) |
Apr 08, 2009 | 21.41 | 21.41 | 21.41 | 21.41 | 91 | +0.35(+1.66%) |
Apr 07, 2009 | 21.24 | 21.24 | 21.06 | 21.06 | 1,320 | +0.29(+1.39%) |
Apr 06, 2009 | 21.17 | 21.17 | 20.77 | 20.77 | 645 | -0.03(-0.13%) |
Apr 03, 2009 | 20.99 | 20.99 | 20.62 | 20.79 | 949 | +0.12(+0.57%) |
Apr 02, 2009 | 18.16 | 31.53 | 18.16 | 20.67 | 1,899 | +0.67(+3.36%) |
Apr 01, 2009 | 19.78 | 20.00 | 19.66 | 20.00 | 1,899 | +0.13(+0.66%) |
Mar 31, 2009 | 19.84 | 19.87 | 19.84 | 19.87 | 1,291 | +0.09(+0.47%) |
Mar 30, 2009 | 20.40 | 20.40 | 19.61 | 19.78 | 1,405 | -1.26(-6.00%) |
Mar 26, 2009 | 21.21 | 21.21 | 21.04 | 21.04 | 1,215 | -0.18(-0.84%) |
Mar 25, 2009 | 21.32 | 21.74 | 21.06 | 21.22 | 7,611 | -0.10(-0.46%) |
Mar 24, 2009 | 21.58 | 21.73 | 21.32 | 21.32 | 5,201 | -0.13(-0.61%) |
Mar 23, 2009 | 21.31 | 21.45 | 21.31 | 21.45 | 759 | +0.12(+0.56%) |
Mar 20, 2009 | 21.33 | 21.33 | 21.33 | 21.33 | 379 | +0.11(+0.50%) |
Mar 19, 2009 | 21.32 | 21.32 | 21.21 | 21.23 | 7,978 | +0.47(+2.28%) |
Mar 18, 2009 | 20.75 | 20.75 | 20.75 | 20.75 | 379 | -0.01(-0.06%) |
Mar 17, 2009 | 20.77 | 20.77 | 20.77 | 20.77 | 379 | +0.46(+2.27%) |
Mar 16, 2009 | 20.28 | 20.31 | 20.28 | 20.31 | 531 | +0.47(+2.39%) |
Mar 13, 2009 | 20.11 | 20.11 | 19.83 | 19.83 | 0 | +0.51(+2.66%) |
Mar 11, 2009 | 19.32 | 19.32 | 19.32 | 19.32 | 0 | +0.00(+0.00%) |
Mar 10, 2009 | 19.32 | 19.32 | 19.32 | 19.32 | 75 | +0.45(+2.37%) |
Mar 05, 2009 | 18.87 | 18.87 | 18.87 | 18.87 | 0 | +0.00(+0.00%) |