Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.60 | 15.65 | 15.25 | 15.25 | 923 | +0.10(+0.66%) |
May 28, 2009 | 14.75 | 15.15 | 14.70 | 15.15 | 2,546 | -0.30(-1.94%) |
May 27, 2009 | 15.50 | 15.50 | 15.10 | 15.45 | 2,040 | -0.90(-5.50%) |
May 26, 2009 | 15.75 | 16.35 | 15.75 | 16.35 | 263 | +0.08(+0.49%) |
May 22, 2009 | 16.25 | 16.65 | 16.25 | 16.27 | 792 | +0.47(+2.97%) |
May 21, 2009 | 15.70 | 16.25 | 15.70 | 15.80 | 1,795 | -0.63(-3.83%) |
May 20, 2009 | 16.00 | 16.45 | 16.00 | 16.43 | 2,060 | +0.28(+1.73%) |
May 19, 2009 | 16.05 | 16.57 | 16.05 | 16.15 | 1,755 | +0.46(+2.93%) |
May 18, 2009 | 15.15 | 15.69 | 15.15 | 15.69 | 2,513 | +0.24(+1.55%) |
May 15, 2009 | 15.65 | 15.65 | 15.10 | 15.45 | 1,871 | -0.09(-0.58%) |
May 14, 2009 | 14.90 | 15.54 | 14.90 | 15.54 | 5,501 | +0.20(+1.30%) |
May 13, 2009 | 15.70 | 15.70 | 15.34 | 15.34 | 828 | -0.81(-5.02%) |
May 12, 2009 | 16.45 | 16.45 | 16.00 | 16.15 | 1,038 | -0.10(-0.62%) |
May 11, 2009 | 16.50 | 16.70 | 16.25 | 16.25 | 909 | -0.75(-4.41%) |
May 08, 2009 | 16.60 | 17.21 | 16.60 | 17.00 | 1,581 | +0.00(+0.00%) |
May 07, 2009 | 16.70 | 17.10 | 16.70 | 17.00 | 2,457 | +1.00(+6.25%) |
May 06, 2009 | 16.35 | 16.40 | 15.90 | 16.00 | 1,694 | +0.20(+1.27%) |
May 05, 2009 | 15.80 | 16.18 | 15.75 | 15.80 | 2,804 | -0.95(-5.67%) |
May 04, 2009 | 16.30 | 16.75 | 16.30 | 16.75 | 1,406 | +1.10(+7.03%) |
May 01, 2009 | 15.50 | 16.05 | 15.50 | 15.65 | 1,452 | -0.10(-0.63%) |
Apr 30, 2009 | 16.15 | 16.21 | 15.65 | 15.75 | 3,172 | +0.65(+4.30%) |
Apr 29, 2009 | 14.90 | 15.39 | 14.90 | 15.10 | 629 | +1.15(+8.24%) |
Apr 28, 2009 | 14.35 | 14.37 | 13.95 | 13.95 | 1,005 | -0.74(-5.04%) |
Apr 27, 2009 | 14.35 | 14.80 | 14.35 | 14.69 | 602 | -0.21(-1.41%) |
Apr 24, 2009 | 14.75 | 15.45 | 14.75 | 14.90 | 1,462 | +0.50(+3.47%) |
Apr 23, 2009 | 14.35 | 14.80 | 14.35 | 14.40 | 1,184 | -0.10(-0.69%) |
Apr 22, 2009 | 14.45 | 14.50 | 14.28 | 14.50 | 2,398 | +0.00(+0.00%) |
Apr 21, 2009 | 14.10 | 14.50 | 14.10 | 14.50 | 941 | +0.75(+5.45%) |
Apr 20, 2009 | 14.08 | 14.20 | 13.75 | 13.75 | 3,826 | -1.30(-8.64%) |
Apr 17, 2009 | 14.60 | 15.15 | 14.60 | 15.05 | 55,173 | -0.05(-0.33%) |
Apr 16, 2009 | 15.00 | 15.10 | 14.79 | 15.10 | 5,299 | +0.52(+3.57%) |
Apr 15, 2009 | 14.58 | 14.58 | 14.58 | 14.58 | 202 | -0.02(-0.14%) |
Apr 14, 2009 | 14.60 | 14.60 | 14.60 | 14.60 | 1,786 | +0.60(+4.29%) |
Apr 13, 2009 | 13.70 | 14.00 | 13.70 | 14.00 | 375 | +0.35(+2.56%) |
Apr 09, 2009 | 14.20 | 14.20 | 13.65 | 13.65 | 2,198 | +0.65(+5.00%) |
Apr 08, 2009 | 13.00 | 13.40 | 13.00 | 13.00 | 522 | -0.65(-4.76%) |
Apr 07, 2009 | 13.65 | 13.70 | 13.65 | 13.65 | 1,491 | +0.10(+0.74%) |
Apr 06, 2009 | 13.55 | 13.55 | 13.30 | 13.55 | 1,462 | -0.25(-1.81%) |
Apr 03, 2009 | 13.30 | 13.80 | 13.30 | 13.80 | 855 | +0.00(+0.00%) |
Apr 02, 2009 | 13.95 | 13.95 | 13.80 | 13.80 | 517 | +0.70(+5.34%) |
Apr 01, 2009 | 12.90 | 13.40 | 12.90 | 13.10 | 972 | -0.20(-1.50%) |
Mar 31, 2009 | 13.60 | 13.60 | 13.25 | 13.30 | 703 | +0.47(+3.66%) |
Mar 30, 2009 | 13.30 | 13.30 | 12.83 | 12.83 | 483 | -0.87(-6.35%) |
Mar 26, 2009 | 13.70 | 13.70 | 13.70 | 13.70 | 301 | +0.65(+4.98%) |
Mar 25, 2009 | 13.25 | 13.42 | 13.05 | 13.05 | 842 | -0.35(-2.61%) |
Mar 24, 2009 | 13.40 | 13.40 | 13.40 | 13.40 | 867 | +0.25(+1.90%) |
Mar 23, 2009 | 13.00 | 13.35 | 13.00 | 13.15 | 1,205 | +0.75(+6.05%) |
Mar 20, 2009 | 13.15 | 13.15 | 12.40 | 12.40 | 1,479 | -1.45(-10.47%) |
Mar 19, 2009 | 13.90 | 13.90 | 13.85 | 13.85 | 366 | +1.22(+9.66%) |
Mar 18, 2009 | 12.55 | 12.63 | 12.11 | 12.63 | 685 | +0.48(+3.95%) |
Mar 17, 2009 | 12.15 | 12.15 | 12.15 | 12.15 | 2,285 | +0.95(+8.48%) |
Mar 16, 2009 | 11.30 | 11.50 | 11.20 | 11.20 | 1,857 | +0.35(+3.23%) |
Mar 13, 2009 | 11.30 | 11.30 | 10.85 | 10.85 | 533 | +0.35(+3.33%) |
Mar 12, 2009 | 10.50 | 10.50 | 10.35 | 10.50 | 1,217 | +0.01(+0.10%) |
Mar 11, 2009 | 10.60 | 10.60 | 10.20 | 10.49 | 717 | -0.01(-0.10%) |
Mar 10, 2009 | 10.59 | 10.59 | 10.35 | 10.50 | 4,165 | +0.78(+8.02%) |
Mar 09, 2009 | 10.05 | 10.05 | 9.650 | 9.720 | 1,653 | -0.78(-7.43%) |
Mar 06, 2009 | 10.50 | 10.55 | 10.50 | 10.50 | 3,903 | -0.35(-3.23%) |
Mar 05, 2009 | 10.85 | 10.85 | 10.85 | 10.85 | 576 | -0.45(-3.98%) |
Mar 04, 2009 | 10.90 | 11.30 | 10.90 | 11.30 | 2,770 | +0.70(+6.60%) |