Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 18.80 | 18.80 | 18.49 | 18.60 | 1,015 | +0.49(+2.71%) |
May 28, 2009 | 18.20 | 18.20 | 18.11 | 18.11 | 461 | -0.09(-0.48%) |
May 27, 2009 | 18.54 | 18.54 | 18.17 | 18.19 | 2,787 | -0.25(-1.36%) |
May 26, 2009 | 17.87 | 18.50 | 17.87 | 18.45 | 4,520 | +0.29(+1.60%) |
May 21, 2009 | 18.16 | 18.16 | 18.16 | 18.16 | 0 | -0.04(-0.20%) |
May 20, 2009 | 18.22 | 18.22 | 18.19 | 18.19 | 389 | +0.17(+0.92%) |
May 19, 2009 | 17.94 | 18.05 | 17.84 | 18.03 | 6,783 | +0.36(+2.05%) |
May 18, 2009 | 17.62 | 17.70 | 17.40 | 17.66 | 5,420 | +0.43(+2.49%) |
May 15, 2009 | 17.40 | 17.43 | 17.23 | 17.23 | 2,132 | -0.12(-0.67%) |
May 14, 2009 | 17.19 | 17.35 | 17.19 | 17.35 | 583 | +0.30(+1.74%) |
May 13, 2009 | 17.29 | 17.29 | 16.67 | 17.05 | 11,387 | -0.67(-3.76%) |
May 12, 2009 | 17.65 | 17.72 | 17.38 | 17.72 | 2,499 | +0.19(+1.09%) |
May 11, 2009 | 17.64 | 17.64 | 17.36 | 17.53 | 6,554 | -0.25(-1.41%) |
May 08, 2009 | 17.68 | 17.78 | 17.68 | 17.78 | 512 | +0.52(+3.00%) |
May 07, 2009 | 17.73 | 17.73 | 17.26 | 17.26 | 1,109 | -0.16(-0.92%) |
May 06, 2009 | 17.23 | 17.46 | 16.74 | 17.42 | 6,002 | +0.36(+2.14%) |
May 05, 2009 | 17.06 | 17.15 | 17.06 | 17.06 | 2,315 | +0.00(+0.00%) |
May 04, 2009 | 17.06 | 17.06 | 16.57 | 17.06 | 10,094 | +0.70(+4.29%) |
May 01, 2009 | 16.32 | 16.40 | 16.20 | 16.35 | 4,007 | +0.14(+0.85%) |
Apr 30, 2009 | 16.29 | 16.29 | 16.22 | 16.22 | 376 | +0.03(+0.20%) |
Apr 29, 2009 | 16.08 | 16.19 | 15.94 | 16.18 | 10,276 | +0.40(+2.55%) |
Apr 28, 2009 | 15.71 | 15.78 | 15.71 | 15.78 | 403 | +0.04(+0.26%) |
Apr 27, 2009 | 16.07 | 16.07 | 15.73 | 15.74 | 6,685 | -0.37(-2.27%) |
Apr 24, 2009 | 15.76 | 16.11 | 15.76 | 16.11 | 1,851 | +0.41(+2.59%) |
Apr 23, 2009 | 15.70 | 15.70 | 15.70 | 15.70 | 3,206 | -0.01(-0.09%) |
Apr 22, 2009 | 15.71 | 15.71 | 15.71 | 15.71 | 146 | +0.21(+1.36%) |
Apr 21, 2009 | 15.45 | 15.50 | 15.45 | 15.50 | 3,004 | +0.19(+1.25%) |
Apr 20, 2009 | 15.80 | 15.80 | 15.13 | 15.31 | 9,547 | -0.41(-2.60%) |
Apr 17, 2009 | 15.68 | 15.72 | 15.68 | 15.72 | 894 | -0.02(-0.11%) |
Apr 16, 2009 | 15.53 | 15.75 | 15.53 | 15.74 | 1,905 | +0.19(+1.21%) |
Apr 15, 2009 | 15.28 | 15.62 | 15.28 | 15.55 | 2,374 | -0.02(-0.13%) |
Apr 14, 2009 | 15.36 | 15.62 | 15.36 | 15.57 | 4,036 | +0.16(+1.04%) |
Apr 13, 2009 | 15.13 | 15.41 | 14.51 | 15.41 | 3,895 | +0.36(+2.38%) |
Apr 09, 2009 | 15.05 | 15.05 | 15.05 | 15.05 | 917 | +0.21(+1.40%) |
Apr 08, 2009 | 14.84 | 14.84 | 14.84 | 14.84 | 205 | -0.03(-0.21%) |
Apr 07, 2009 | 14.93 | 14.93 | 14.80 | 14.87 | 3,245 | -0.04(-0.27%) |
Apr 06, 2009 | 15.13 | 15.14 | 14.88 | 14.91 | 1,327 | -0.35(-2.31%) |
Apr 03, 2009 | 15.12 | 15.27 | 15.12 | 15.27 | 6,271 | +0.19(+1.27%) |
Apr 02, 2009 | 14.98 | 15.08 | 14.98 | 15.08 | 659 | +0.76(+5.32%) |
Apr 01, 2009 | 14.16 | 14.51 | 14.16 | 14.31 | 3,293 | +0.34(+2.46%) |
Mar 31, 2009 | 14.11 | 14.12 | 13.97 | 13.97 | 2,499 | +0.38(+2.82%) |
Mar 30, 2009 | 13.82 | 13.82 | 13.56 | 13.59 | 4,690 | -1.02(-6.96%) |
Mar 26, 2009 | 14.42 | 14.60 | 14.42 | 14.60 | 1,880 | +0.41(+2.90%) |
Mar 25, 2009 | 14.45 | 14.46 | 14.19 | 14.19 | 1,933 | -0.03(-0.19%) |
Mar 24, 2009 | 14.33 | 14.36 | 14.22 | 14.22 | 1,033 | -0.09(-0.62%) |
Mar 23, 2009 | 14.26 | 14.31 | 14.17 | 14.31 | 1,751 | +0.70(+5.17%) |
Mar 20, 2009 | 13.85 | 13.85 | 13.60 | 13.60 | 7,803 | -0.43(-3.04%) |
Mar 19, 2009 | 13.99 | 14.14 | 13.99 | 14.03 | 3,583 | +0.24(+1.77%) |
Mar 18, 2009 | 13.27 | 13.90 | 13.27 | 13.79 | 3,212 | +0.41(+3.07%) |
Mar 17, 2009 | 13.42 | 13.46 | 13.38 | 13.38 | 2,762 | +0.10(+0.78%) |
Mar 16, 2009 | 13.24 | 13.55 | 13.22 | 13.27 | 4,908 | +0.05(+0.38%) |
Mar 13, 2009 | 13.16 | 13.28 | 13.09 | 13.22 | 10,724 | +0.16(+1.25%) |
Mar 12, 2009 | 12.62 | 13.06 | 12.52 | 13.06 | 7,431 | +0.44(+3.51%) |
Mar 11, 2009 | 12.71 | 12.71 | 11.82 | 12.62 | 23,685 | +0.18(+1.43%) |
Mar 10, 2009 | 12.37 | 12.71 | 12.37 | 12.44 | 6,775 | +0.28(+2.34%) |
Mar 09, 2009 | 12.01 | 12.15 | 12.01 | 12.15 | 2,428 | -0.10(-0.80%) |
Mar 06, 2009 | 12.56 | 12.56 | 12.21 | 12.25 | 3,113 | -0.16(-1.28%) |
Mar 05, 2009 | 12.50 | 12.71 | 12.34 | 12.41 | 38,987 | -0.72(-5.46%) |
Mar 04, 2009 | 12.72 | 13.13 | 12.72 | 13.13 | 5,481 | +0.75(+6.06%) |