Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 19.00 | 21.00 | 19.00 | 21.00 | 4,128 | +0.75(+3.70%) |
May 28, 2009 | 20.75 | 21.00 | 19.70 | 20.25 | 1,393 | +1.00(+5.19%) |
May 27, 2009 | 19.60 | 19.60 | 19.25 | 19.25 | 291 | +0.00(+0.00%) |
May 26, 2009 | 18.35 | 19.75 | 18.25 | 19.25 | 5,386 | -0.50(-2.53%) |
May 22, 2009 | 20.30 | 21.00 | 18.00 | 19.75 | 2,772 | -0.10(-0.50%) |
May 21, 2009 | 19.75 | 21.00 | 18.00 | 19.85 | 2,510 | -0.15(-0.75%) |
May 20, 2009 | 19.90 | 20.30 | 18.65 | 20.00 | 28,549 | +1.25(+6.67%) |
May 19, 2009 | 19.50 | 19.50 | 18.75 | 18.75 | 5,610 | -0.25(-1.32%) |
May 18, 2009 | 17.00 | 19.00 | 17.00 | 19.00 | 1,448 | +0.75(+4.11%) |
May 15, 2009 | 18.60 | 19.00 | 18.25 | 18.25 | 813 | -0.20(-1.08%) |
May 14, 2009 | 18.25 | 19.50 | 17.72 | 18.45 | 6,609 | +0.45(+2.50%) |
May 13, 2009 | 18.40 | 18.50 | 18.00 | 18.00 | 679 | +1.00(+5.88%) |
May 12, 2009 | 17.75 | 17.75 | 16.85 | 17.00 | 564 | -1.00(-5.56%) |
May 11, 2009 | 17.70 | 18.25 | 16.80 | 18.00 | 1,233 | -1.25(-6.49%) |
May 08, 2009 | 19.25 | 19.25 | 19.00 | 19.25 | 2,581 | +0.75(+4.05%) |
May 07, 2009 | 17.50 | 18.50 | 17.50 | 18.50 | 1,084 | +1.00(+5.71%) |
May 06, 2009 | 17.43 | 18.00 | 17.43 | 17.50 | 1,745 | +0.00(+0.00%) |
May 05, 2009 | 17.50 | 17.50 | 17.00 | 17.50 | 1,619 | -1.00(-5.41%) |
May 04, 2009 | 18.50 | 18.50 | 18.40 | 18.50 | 2,970 | +0.75(+4.23%) |
May 01, 2009 | 17.75 | 17.75 | 17.60 | 17.75 | 1,951 | +0.45(+2.60%) |
Apr 30, 2009 | 17.20 | 17.30 | 16.75 | 17.30 | 1,229 | +2.30(+15.33%) |
Apr 29, 2009 | 14.25 | 15.00 | 14.25 | 15.00 | 816 | +1.25(+9.09%) |
Apr 28, 2009 | 13.65 | 13.75 | 13.65 | 13.75 | 4,056 | -0.25(-1.79%) |
Apr 27, 2009 | 14.00 | 14.00 | 14.00 | 14.00 | 319 | +0.65(+4.87%) |
Apr 24, 2009 | 13.35 | 13.35 | 13.35 | 13.35 | 398 | +0.35(+2.69%) |
Apr 23, 2009 | 12.50 | 13.70 | 12.50 | 13.00 | 2,338 | -1.03(-7.34%) |
Apr 22, 2009 | 13.95 | 14.03 | 13.00 | 14.03 | 6,381 | +0.03(+0.21%) |
Apr 21, 2009 | 13.40 | 14.00 | 13.40 | 14.00 | 2,252 | +0.25(+1.82%) |
Apr 20, 2009 | 13.50 | 13.75 | 13.50 | 13.75 | 3,035 | -0.72(-4.98%) |
Apr 17, 2009 | 14.50 | 14.50 | 14.47 | 14.47 | 2,050 | +0.12(+0.84%) |
Apr 16, 2009 | 14.35 | 14.35 | 14.35 | 14.35 | 174 | +0.50(+3.61%) |
Apr 15, 2009 | 13.85 | 13.85 | 13.85 | 13.85 | 1,155 | -0.20(-1.42%) |
Apr 14, 2009 | 13.40 | 14.50 | 13.40 | 14.05 | 1,946 | -0.45(-3.10%) |
Apr 13, 2009 | 14.00 | 14.50 | 13.85 | 14.50 | 442 | +2.95(+25.54%) |
Apr 09, 2009 | 11.25 | 11.55 | 11.25 | 11.55 | 449 | -0.40(-3.35%) |
Apr 08, 2009 | 11.35 | 11.95 | 11.35 | 11.95 | 1,756 | +0.25(+2.14%) |
Apr 07, 2009 | 11.60 | 11.70 | 11.57 | 11.70 | 3,288 | +0.00(+0.00%) |
Apr 06, 2009 | 12.00 | 12.00 | 11.70 | 11.70 | 1,459 | +0.65(+5.88%) |
Apr 03, 2009 | 10.90 | 11.25 | 10.90 | 11.05 | 2,662 | -1.60(-12.65%) |
Apr 02, 2009 | 12.50 | 12.65 | 12.50 | 12.65 | 490 | +0.55(+4.55%) |
Apr 01, 2009 | 12.10 | 12.10 | 12.10 | 12.10 | 3,514 | +0.70(+6.14%) |
Mar 31, 2009 | 11.90 | 11.90 | 11.00 | 11.40 | 4,345 | -0.35(-2.98%) |
Mar 30, 2009 | 10.25 | 11.75 | 10.25 | 11.75 | 739 | +1.00(+9.30%) |
Mar 26, 2009 | 10.75 | 10.75 | 10.75 | 10.75 | 1,285 | +0.10(+0.94%) |
Mar 25, 2009 | 11.35 | 11.35 | 10.65 | 10.65 | 527 | -0.55(-4.91%) |
Mar 24, 2009 | 11.75 | 11.75 | 11.20 | 11.20 | 976 | -0.15(-1.32%) |
Mar 23, 2009 | 11.35 | 11.35 | 11.25 | 11.35 | 19,588 | +1.35(+13.50%) |
Mar 20, 2009 | 10.00 | 10.00 | 10.00 | 10.00 | 136 | +0.00(+0.00%) |
Mar 19, 2009 | 9.500 | 10.00 | 9.000 | 10.00 | 3,358 | +0.60(+6.38%) |
Mar 18, 2009 | 9.500 | 9.500 | 9.000 | 9.400 | 503 | -0.10(-1.05%) |
Mar 17, 2009 | 9.500 | 9.500 | 8.750 | 9.500 | 791 | +0.60(+6.74%) |
Mar 16, 2009 | 10.00 | 10.00 | 8.900 | 8.900 | 2,616 | -0.10(-1.11%) |
Mar 13, 2009 | 9.100 | 9.450 | 8.950 | 9.000 | 2,418 | +0.00(+0.00%) |
Mar 12, 2009 | 8.700 | 9.750 | 8.700 | 9.000 | 2,901 | +0.00(+0.00%) |