Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.35 | 16.80 | 16.35 | 16.70 | 21,332 | +0.39(+2.39%) |
May 28, 2009 | 16.10 | 16.59 | 15.98 | 16.31 | 50,900 | -0.28(-1.69%) |
May 27, 2009 | 16.35 | 16.59 | 16.35 | 16.59 | 300 | -0.01(-0.06%) |
May 26, 2009 | 16.32 | 16.84 | 16.32 | 16.60 | 13,370 | +0.20(+1.22%) |
May 22, 2009 | 16.62 | 16.40 | 16.40 | 16.40 | 0 | -0.40(-2.38%) |
May 21, 2009 | 16.80 | 16.82 | 16.75 | 16.80 | 1,600 | -0.40(-2.33%) |
May 20, 2009 | 16.80 | 17.20 | 16.80 | 17.20 | 10,900 | +0.03(+0.17%) |
May 19, 2009 | 16.90 | 17.17 | 16.89 | 17.17 | 6,100 | +0.20(+1.18%) |
May 18, 2009 | 16.12 | 16.97 | 16.12 | 16.97 | 31,100 | +0.26(+1.56%) |
May 15, 2009 | 16.65 | 16.71 | 16.50 | 16.71 | 4,800 | +0.26(+1.58%) |
May 14, 2009 | 16.05 | 16.62 | 16.01 | 16.45 | 9,700 | +0.20(+1.23%) |
May 13, 2009 | 16.03 | 16.47 | 16.03 | 16.25 | 500 | -0.40(-2.40%) |
May 12, 2009 | 16.31 | 16.65 | 16.31 | 16.65 | 4,800 | +0.70(+4.39%) |
May 11, 2009 | 16.00 | 16.10 | 15.67 | 15.95 | 6,000 | -0.40(-2.45%) |
May 08, 2009 | 16.09 | 16.38 | 16.09 | 16.35 | 11,500 | +0.25(+1.55%) |
May 07, 2009 | 15.76 | 16.10 | 15.42 | 16.10 | 26,428 | +0.39(+2.48%) |
May 06, 2009 | 15.71 | 15.85 | 15.49 | 15.71 | 14,372 | -0.04(-0.25%) |
May 05, 2009 | 15.66 | 15.96 | 14.73 | 15.75 | 73,191 | -0.05(-0.32%) |
May 04, 2009 | 15.98 | 15.98 | 15.80 | 15.80 | 2,600 | +0.59(+3.88%) |
May 01, 2009 | 15.21 | 15.21 | 15.21 | 15.21 | 100 | -0.17(-1.11%) |
Apr 30, 2009 | 15.40 | 15.75 | 15.35 | 15.38 | 96,740 | +0.16(+1.05%) |
Apr 29, 2009 | 15.27 | 15.62 | 14.90 | 15.22 | 4,600 | +0.20(+1.33%) |
Apr 28, 2009 | 14.88 | 15.35 | 14.88 | 15.02 | 400 | -0.15(-0.99%) |
Apr 27, 2009 | 15.23 | 15.23 | 14.95 | 15.17 | 7,700 | -0.40(-2.57%) |
Apr 24, 2009 | 15.25 | 15.57 | 15.25 | 15.57 | 4,041 | +0.07(+0.45%) |
Apr 23, 2009 | 15.13 | 15.50 | 15.13 | 15.50 | 13,200 | +0.50(+3.33%) |
Apr 22, 2009 | 15.00 | 15.17 | 15.00 | 15.00 | 1,300 | -0.17(-1.12%) |
Apr 21, 2009 | 15.17 | 15.17 | 15.10 | 15.17 | 400 | +0.20(+1.34%) |
Apr 20, 2009 | 15.20 | 15.29 | 14.97 | 14.97 | 14,700 | -0.45(-2.92%) |
Apr 17, 2009 | 15.39 | 15.49 | 15.38 | 15.42 | 70,600 | +0.12(+0.78%) |
Apr 16, 2009 | 15.14 | 15.41 | 15.14 | 15.30 | 8,300 | +0.30(+2.00%) |
Apr 15, 2009 | 14.60 | 15.06 | 14.60 | 15.00 | 2,635 | +0.39(+2.67%) |
Apr 14, 2009 | 14.56 | 14.85 | 14.35 | 14.61 | 41,400 | -0.19(-1.28%) |
Apr 13, 2009 | 14.28 | 14.80 | 14.10 | 14.80 | 6,400 | +0.30(+2.07%) |
Apr 09, 2009 | 14.60 | 14.61 | 13.65 | 14.50 | 242,605 | +0.03(+0.21%) |
Apr 08, 2009 | 14.60 | 14.60 | 14.30 | 14.47 | 20,500 | -0.13(-0.89%) |
Apr 07, 2009 | 14.79 | 14.79 | 14.60 | 14.60 | 38,611 | -0.05(-0.34%) |
Apr 06, 2009 | 14.94 | 14.94 | 14.60 | 14.65 | 16,500 | -0.35(-2.33%) |
Apr 03, 2009 | 15.00 | 15.22 | 14.77 | 15.00 | 12,500 | +0.34(+2.32%) |
Apr 02, 2009 | 14.69 | 15.09 | 14.66 | 14.66 | 1,100 | +0.43(+3.02%) |
Apr 01, 2009 | 13.83 | 14.60 | 13.83 | 14.23 | 1,800 | +0.02(+0.14%) |
Mar 31, 2009 | 14.99 | 15.06 | 13.86 | 14.21 | 7,600 | -0.29(-2.00%) |
Mar 30, 2009 | 14.44 | 14.68 | 14.43 | 14.50 | 2,600 | -0.71(-4.67%) |
Mar 26, 2009 | 16.10 | 16.10 | 15.06 | 15.21 | 7,000 | +0.28(+1.88%) |
Mar 25, 2009 | 15.15 | 15.15 | 14.93 | 14.93 | 28,600 | -0.10(-0.67%) |
Mar 24, 2009 | 15.29 | 15.29 | 14.79 | 15.03 | 47,217 | -1.02(-6.36%) |
Mar 23, 2009 | 14.99 | 16.60 | 14.83 | 16.05 | 15,900 | +1.75(+12.24%) |
Mar 20, 2009 | 13.96 | 14.60 | 13.96 | 14.30 | 2,000 | +0.07(+0.49%) |
Mar 19, 2009 | 14.63 | 14.63 | 14.15 | 14.23 | 4,300 | -0.58(-3.92%) |
Mar 18, 2009 | 14.00 | 14.89 | 14.00 | 14.81 | 8,000 | +0.58(+4.08%) |
Mar 17, 2009 | 14.04 | 14.23 | 13.76 | 14.23 | 6,800 | +0.43(+3.12%) |
Mar 16, 2009 | 13.44 | 13.94 | 13.10 | 13.80 | 7,500 | +0.20(+1.47%) |
Mar 13, 2009 | 13.53 | 13.69 | 13.48 | 13.60 | 0 | +0.22(+1.64%) |
Mar 12, 2009 | 13.21 | 13.47 | 13.20 | 13.38 | 5,500 | +0.07(+0.53%) |
Mar 11, 2009 | 13.45 | 13.57 | 13.22 | 13.31 | 2,600 | +0.01(+0.08%) |
Mar 10, 2009 | 13.14 | 13.50 | 12.46 | 13.30 | 20,500 | +0.49(+3.83%) |
Mar 09, 2009 | 12.35 | 13.11 | 12.27 | 12.81 | 9,600 | +0.18(+1.43%) |
Mar 06, 2009 | 12.96 | 13.33 | 12.63 | 12.63 | 0 | -0.45(-3.44%) |
Mar 05, 2009 | 13.22 | 13.26 | 13.08 | 13.08 | 400 | -0.32(-2.39%) |
Mar 04, 2009 | 13.42 | 13.47 | 13.40 | 13.40 | 20,400 | -0.23(-1.69%) |