Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.48 | 15.57 | 15.48 | 15.54 | 1,548 | +0.03(+0.17%) |
May 28, 2009 | 15.42 | 15.58 | 15.42 | 15.52 | 4,509 | -0.06(-0.40%) |
May 27, 2009 | 15.66 | 15.76 | 15.57 | 15.58 | 18,653 | -0.02(-0.11%) |
May 26, 2009 | 15.18 | 15.67 | 15.10 | 15.60 | 3,252 | +0.24(+1.59%) |
May 22, 2009 | 15.32 | 15.45 | 15.32 | 15.35 | 42,017 | +0.03(+0.22%) |
May 21, 2009 | 15.67 | 15.67 | 15.32 | 15.32 | 1,893 | -0.32(-2.04%) |
May 20, 2009 | 15.70 | 15.87 | 15.64 | 15.64 | 42,298 | +0.06(+0.40%) |
May 19, 2009 | 15.47 | 15.62 | 15.47 | 15.58 | 1,564 | +0.17(+1.11%) |
May 18, 2009 | 15.32 | 15.41 | 15.14 | 15.41 | 4,353 | +0.22(+1.47%) |
May 15, 2009 | 15.36 | 15.43 | 15.17 | 15.18 | 2,389 | -0.26(-1.67%) |
May 14, 2009 | 15.36 | 15.44 | 15.28 | 15.44 | 3,379 | +0.10(+0.66%) |
May 13, 2009 | 15.43 | 15.45 | 15.31 | 15.34 | 3,564 | -0.23(-1.49%) |
May 12, 2009 | 15.61 | 15.63 | 15.48 | 15.57 | 16,554 | -0.06(-0.37%) |
May 11, 2009 | 15.04 | 15.66 | 15.04 | 15.63 | 3,446 | -0.02(-0.13%) |
May 08, 2009 | 14.79 | 15.74 | 14.79 | 15.65 | 6,396 | +0.20(+1.28%) |
May 07, 2009 | 15.81 | 15.81 | 15.15 | 15.45 | 8,612 | +0.28(+1.81%) |
May 06, 2009 | 15.17 | 15.18 | 15.06 | 15.18 | 3,844 | +0.01(+0.09%) |
May 05, 2009 | 15.03 | 15.18 | 15.03 | 15.16 | 3,171 | +0.21(+1.37%) |
May 04, 2009 | 14.86 | 14.96 | 14.86 | 14.96 | 2,952 | +0.23(+1.59%) |
May 01, 2009 | 14.73 | 14.73 | 14.69 | 14.72 | 6,195 | -0.04(-0.25%) |
Apr 30, 2009 | 15.04 | 15.06 | 14.76 | 14.76 | 50,635 | -0.14(-0.93%) |
Apr 29, 2009 | 14.78 | 14.99 | 14.70 | 14.90 | 13,899 | +0.23(+1.55%) |
Apr 28, 2009 | 14.47 | 15.01 | 14.43 | 14.67 | 10,108 | +0.22(+1.50%) |
Apr 27, 2009 | 14.39 | 14.48 | 14.39 | 14.45 | 1,133 | +0.30(+2.11%) |
Apr 24, 2009 | 14.18 | 14.23 | 14.15 | 14.15 | 3,441 | +0.14(+1.03%) |
Apr 23, 2009 | 14.17 | 14.17 | 13.84 | 14.01 | 10,173 | -0.26(-1.79%) |
Apr 22, 2009 | 14.06 | 14.42 | 14.06 | 14.27 | 40,700 | +0.10(+0.72%) |
Apr 21, 2009 | 14.16 | 14.23 | 14.15 | 14.16 | 3,536 | -0.09(-0.64%) |
Apr 20, 2009 | 13.63 | 14.45 | 13.63 | 14.26 | 8,414 | -0.29(-1.97%) |
Apr 17, 2009 | 14.48 | 14.58 | 14.40 | 14.54 | 8,026 | +0.20(+1.38%) |
Apr 16, 2009 | 14.59 | 14.59 | 13.72 | 14.35 | 7,474 | +0.13(+0.90%) |
Apr 15, 2009 | 14.26 | 14.26 | 13.99 | 14.22 | 12,841 | -0.10(-0.71%) |
Apr 14, 2009 | 14.16 | 14.32 | 14.16 | 14.32 | 2,411 | +0.03(+0.22%) |
Apr 13, 2009 | 15.20 | 15.20 | 14.13 | 14.29 | 4,092 | +0.19(+1.32%) |
Apr 09, 2009 | 14.02 | 14.19 | 14.02 | 14.10 | 6,344 | +0.25(+1.79%) |
Apr 08, 2009 | 13.67 | 13.85 | 13.67 | 13.85 | 6,529 | +0.14(+1.01%) |
Apr 07, 2009 | 13.65 | 13.82 | 13.56 | 13.71 | 1,419 | -0.05(-0.37%) |
Apr 06, 2009 | 13.73 | 13.92 | 13.73 | 13.76 | 4,006 | -0.05(-0.35%) |
Apr 03, 2009 | 14.06 | 14.06 | 13.69 | 13.81 | 19,137 | -0.11(-0.78%) |
Apr 02, 2009 | 13.89 | 14.06 | 13.89 | 13.92 | 2,544 | +0.21(+1.51%) |
Apr 01, 2009 | 13.54 | 13.71 | 13.42 | 13.71 | 7,446 | -0.08(-0.57%) |
Mar 31, 2009 | 14.15 | 14.15 | 13.68 | 13.79 | 2,741 | +0.25(+1.82%) |
Mar 30, 2009 | 13.56 | 13.56 | 13.38 | 13.54 | 3,550 | -0.40(-2.86%) |
Mar 26, 2009 | 13.84 | 13.94 | 13.65 | 13.94 | 24,772 | +0.23(+1.69%) |
Mar 25, 2009 | 13.62 | 13.75 | 13.46 | 13.71 | 4,788 | +0.19(+1.39%) |
Mar 24, 2009 | 13.63 | 13.68 | 13.53 | 13.53 | 10,431 | -0.05(-0.36%) |
Mar 23, 2009 | 13.49 | 13.57 | 13.42 | 13.57 | 26,868 | +0.34(+2.54%) |
Mar 20, 2009 | 13.40 | 13.40 | 13.24 | 13.24 | 1,429 | -0.05(-0.37%) |
Mar 19, 2009 | 13.98 | 13.98 | 13.18 | 13.29 | 30,802 | -0.21(-1.54%) |
Mar 18, 2009 | 13.36 | 13.70 | 13.36 | 13.50 | 7,370 | +0.05(+0.37%) |
Mar 17, 2009 | 13.19 | 13.45 | 13.13 | 13.45 | 2,866 | +0.24(+1.79%) |
Mar 16, 2009 | 13.95 | 13.95 | 13.17 | 13.21 | 15,145 | -0.15(-1.10%) |
Mar 13, 2009 | 13.13 | 13.37 | 13.12 | 13.36 | 0 | +0.30(+2.33%) |
Mar 12, 2009 | 12.44 | 13.06 | 12.35 | 13.05 | 30,390 | +0.57(+4.59%) |
Mar 11, 2009 | 12.72 | 12.75 | 12.48 | 12.48 | 2,621 | -0.10(-0.80%) |
Mar 10, 2009 | 12.37 | 12.59 | 12.37 | 12.58 | 6,041 | +0.47(+3.89%) |
Mar 09, 2009 | 12.21 | 12.31 | 12.11 | 12.11 | 5,185 | -0.06(-0.53%) |
Mar 06, 2009 | 12.22 | 12.22 | 12.07 | 12.17 | 0 | +0.04(+0.33%) |
Mar 05, 2009 | 12.36 | 12.40 | 12.13 | 12.13 | 5,282 | -0.53(-4.17%) |
Mar 04, 2009 | 12.39 | 12.76 | 12.35 | 12.66 | 20,228 | +0.41(+3.34%) |