Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.87 | 15.88 | 15.75 | 15.75 | 10,295 | -0.14(-0.88%) |
May 28, 2009 | 15.88 | 15.89 | 15.75 | 15.89 | 6,114 | +0.14(+0.89%) |
May 27, 2009 | 15.85 | 15.88 | 15.75 | 15.75 | 16,661 | -0.15(-0.94%) |
May 26, 2009 | 15.76 | 15.90 | 15.76 | 15.90 | 4,530 | +0.14(+0.89%) |
May 22, 2009 | 15.55 | 15.76 | 15.55 | 15.76 | 8,138 | +0.26(+1.68%) |
May 21, 2009 | 15.90 | 15.90 | 15.50 | 15.50 | 16,259 | +0.00(+0.00%) |
May 20, 2009 | 15.65 | 15.65 | 15.50 | 15.50 | 5,842 | -0.05(-0.32%) |
May 19, 2009 | 15.51 | 15.70 | 15.50 | 15.55 | 10,648 | +0.00(+0.00%) |
May 18, 2009 | 15.36 | 15.75 | 15.20 | 15.55 | 14,189 | +0.23(+1.50%) |
May 15, 2009 | 15.63 | 15.63 | 15.08 | 15.32 | 17,136 | -0.05(-0.33%) |
May 14, 2009 | 15.89 | 15.90 | 15.22 | 15.37 | 7,097 | +0.12(+0.79%) |
May 13, 2009 | 15.01 | 15.40 | 15.01 | 15.25 | 14,230 | +0.24(+1.60%) |
May 12, 2009 | 15.59 | 15.75 | 14.80 | 15.01 | 13,140 | -0.35(-2.28%) |
May 11, 2009 | 15.00 | 15.60 | 14.74 | 15.36 | 9,950 | +0.31(+2.06%) |
May 08, 2009 | 15.25 | 15.28 | 14.93 | 15.05 | 10,712 | +0.04(+0.27%) |
May 07, 2009 | 15.76 | 15.76 | 14.83 | 15.01 | 11,583 | -0.55(-3.53%) |
May 06, 2009 | 15.43 | 15.76 | 15.15 | 15.56 | 8,777 | +0.13(+0.84%) |
May 05, 2009 | 16.00 | 16.00 | 15.30 | 15.43 | 10,365 | -0.02(-0.13%) |
May 04, 2009 | 14.94 | 15.45 | 14.80 | 15.45 | 3,940 | +0.80(+5.46%) |
May 01, 2009 | 14.56 | 14.68 | 14.48 | 14.65 | 7,961 | +0.14(+0.97%) |
Apr 30, 2009 | 15.22 | 15.22 | 14.26 | 14.51 | 16,435 | +0.18(+1.25%) |
Apr 29, 2009 | 14.56 | 14.64 | 14.21 | 14.33 | 4,105 | +0.03(+0.21%) |
Apr 28, 2009 | 14.20 | 14.73 | 14.12 | 14.30 | 20,539 | -0.05(-0.35%) |
Apr 27, 2009 | 14.38 | 14.38 | 14.29 | 14.35 | 4,234 | -0.06(-0.42%) |
Apr 24, 2009 | 14.50 | 14.50 | 14.25 | 14.41 | 3,710 | +0.05(+0.35%) |
Apr 23, 2009 | 14.25 | 14.49 | 14.17 | 14.36 | 12,206 | +0.00(+0.00%) |
Apr 22, 2009 | 14.26 | 14.42 | 14.23 | 14.36 | 5,476 | +0.08(+0.57%) |
Apr 21, 2009 | 14.60 | 15.16 | 13.79 | 14.28 | 14,304 | -0.09(-0.63%) |
Apr 20, 2009 | 15.44 | 15.44 | 14.30 | 14.37 | 8,922 | -0.29(-1.95%) |
Apr 17, 2009 | 14.50 | 14.80 | 14.50 | 14.65 | 3,278 | +0.17(+1.20%) |
Apr 16, 2009 | 14.42 | 14.48 | 14.39 | 14.48 | 2,055 | +0.15(+1.02%) |
Apr 15, 2009 | 15.53 | 15.53 | 14.21 | 14.33 | 10,759 | -0.28(-1.89%) |
Apr 14, 2009 | 14.42 | 14.96 | 14.42 | 14.61 | 6,699 | -0.26(-1.75%) |
Apr 13, 2009 | 15.00 | 15.00 | 14.70 | 14.87 | 7,185 | +0.12(+0.81%) |
Apr 09, 2009 | 14.33 | 15.16 | 14.33 | 14.75 | 3,693 | +0.52(+3.65%) |
Apr 08, 2009 | 14.20 | 14.28 | 14.03 | 14.23 | 3,282 | -0.17(-1.17%) |
Apr 07, 2009 | 14.62 | 14.62 | 14.25 | 14.40 | 10,426 | -0.37(-2.52%) |
Apr 06, 2009 | 14.68 | 14.77 | 14.48 | 14.77 | 6,017 | +0.60(+4.23%) |
Apr 03, 2009 | 14.00 | 14.35 | 13.83 | 14.17 | 5,925 | +0.17(+1.21%) |
Apr 02, 2009 | 13.33 | 14.01 | 13.33 | 14.00 | 13,305 | +0.57(+4.24%) |
Apr 01, 2009 | 13.49 | 13.50 | 13.30 | 13.43 | 4,003 | +0.05(+0.37%) |
Mar 31, 2009 | 13.32 | 13.49 | 13.32 | 13.38 | 3,402 | -0.02(-0.15%) |
Mar 30, 2009 | 14.01 | 14.01 | 13.30 | 13.40 | 7,989 | -1.05(-7.27%) |
Mar 26, 2009 | 14.35 | 14.86 | 14.35 | 14.45 | 7,702 | +0.32(+2.30%) |
Mar 25, 2009 | 14.04 | 14.33 | 14.04 | 14.12 | 9,575 | -0.22(-1.57%) |
Mar 24, 2009 | 13.83 | 14.35 | 13.83 | 14.35 | 6,789 | +0.27(+1.92%) |
Mar 23, 2009 | 14.26 | 14.26 | 14.00 | 14.08 | 19,834 | +0.26(+1.90%) |
Mar 20, 2009 | 14.00 | 14.00 | 13.56 | 13.82 | 11,715 | -0.09(-0.67%) |
Mar 19, 2009 | 13.60 | 13.99 | 13.42 | 13.91 | 6,868 | +0.61(+4.59%) |
Mar 18, 2009 | 12.89 | 13.35 | 12.89 | 13.30 | 6,207 | +0.42(+3.26%) |
Mar 17, 2009 | 13.21 | 13.21 | 12.56 | 12.88 | 5,825 | -0.12(-0.92%) |
Mar 16, 2009 | 12.81 | 13.16 | 12.70 | 13.00 | 13,801 | +0.36(+2.85%) |
Mar 13, 2009 | 12.74 | 12.75 | 12.10 | 12.64 | 0 | -0.16(-1.27%) |
Mar 12, 2009 | 11.66 | 12.83 | 11.63 | 12.80 | 24,567 | +1.25(+10.85%) |
Mar 11, 2009 | 11.44 | 11.62 | 11.16 | 11.55 | 15,551 | -0.15(-1.28%) |
Mar 10, 2009 | 10.90 | 11.85 | 10.90 | 11.70 | 29,394 | +1.04(+9.76%) |
Mar 09, 2009 | 11.20 | 11.22 | 10.65 | 10.66 | 28,533 | -0.54(-4.82%) |
Mar 06, 2009 | 11.52 | 11.95 | 11.20 | 11.20 | 0 | -0.45(-3.82%) |
Mar 05, 2009 | 12.05 | 12.05 | 11.51 | 11.65 | 9,150 | -0.59(-4.86%) |
Mar 04, 2009 | 12.15 | 12.24 | 11.80 | 12.24 | 8,350 | +0.13(+1.07%) |