Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 18.79 | 18.79 | 18.48 | 18.59 | 1,016 | +0.49(+2.71%) |
May 28, 2009 | 18.19 | 18.19 | 18.10 | 18.10 | 461 | -0.09(-0.48%) |
May 27, 2009 | 18.53 | 18.53 | 18.16 | 18.18 | 2,789 | -0.25(-1.36%) |
May 26, 2009 | 17.86 | 18.49 | 17.86 | 18.43 | 4,522 | +0.29(+1.60%) |
May 21, 2009 | 18.14 | 18.14 | 18.14 | 18.14 | 0 | -0.04(-0.20%) |
May 20, 2009 | 18.21 | 18.21 | 18.18 | 18.18 | 390 | +0.17(+0.92%) |
May 19, 2009 | 17.93 | 18.04 | 17.83 | 18.02 | 6,787 | +0.36(+2.05%) |
May 18, 2009 | 17.61 | 17.69 | 17.39 | 17.65 | 5,423 | +0.43(+2.49%) |
May 15, 2009 | 17.39 | 17.42 | 17.22 | 17.22 | 2,133 | -0.12(-0.67%) |
May 14, 2009 | 17.18 | 17.34 | 17.18 | 17.34 | 583 | +0.30(+1.74%) |
May 13, 2009 | 17.28 | 17.28 | 16.66 | 17.04 | 11,393 | -0.67(-3.76%) |
May 12, 2009 | 17.64 | 17.71 | 17.37 | 17.71 | 2,500 | +0.19(+1.09%) |
May 11, 2009 | 17.63 | 17.63 | 17.35 | 17.52 | 6,558 | -0.25(-1.41%) |
May 08, 2009 | 17.67 | 17.77 | 17.67 | 17.77 | 513 | +0.52(+3.00%) |
May 07, 2009 | 17.72 | 17.72 | 17.25 | 17.25 | 1,110 | -0.16(-0.92%) |
May 06, 2009 | 17.22 | 17.45 | 16.73 | 17.41 | 6,005 | +0.36(+2.14%) |
May 05, 2009 | 17.05 | 17.14 | 17.05 | 17.05 | 2,317 | +0.00(+0.00%) |
May 04, 2009 | 17.05 | 17.05 | 16.56 | 17.05 | 10,100 | +0.70(+4.29%) |
May 01, 2009 | 16.31 | 16.39 | 16.19 | 16.34 | 4,009 | +0.14(+0.85%) |
Apr 30, 2009 | 16.28 | 16.28 | 16.21 | 16.21 | 376 | +0.03(+0.20%) |
Apr 29, 2009 | 16.07 | 16.18 | 15.93 | 16.17 | 10,282 | +0.40(+2.55%) |
Apr 28, 2009 | 15.70 | 15.77 | 15.70 | 15.77 | 403 | +0.04(+0.26%) |
Apr 27, 2009 | 16.06 | 16.06 | 15.72 | 15.73 | 6,689 | -0.37(-2.27%) |
Apr 24, 2009 | 15.75 | 16.10 | 15.75 | 16.10 | 1,852 | +0.41(+2.59%) |
Apr 23, 2009 | 15.69 | 15.69 | 15.69 | 15.69 | 3,208 | -0.01(-0.09%) |
Apr 22, 2009 | 15.70 | 15.70 | 15.70 | 15.70 | 146 | +0.21(+1.36%) |
Apr 21, 2009 | 15.44 | 15.49 | 15.44 | 15.49 | 3,006 | +0.19(+1.25%) |
Apr 20, 2009 | 15.79 | 15.79 | 15.12 | 15.30 | 9,553 | -0.41(-2.60%) |
Apr 17, 2009 | 15.67 | 15.71 | 15.67 | 15.71 | 894 | -0.02(-0.11%) |
Apr 16, 2009 | 15.52 | 15.74 | 15.52 | 15.73 | 1,906 | +0.19(+1.21%) |
Apr 15, 2009 | 15.27 | 15.61 | 15.27 | 15.54 | 2,375 | -0.02(-0.13%) |
Apr 14, 2009 | 15.35 | 15.61 | 15.35 | 15.56 | 4,038 | +0.16(+1.04%) |
Apr 13, 2009 | 15.12 | 15.40 | 14.50 | 15.40 | 3,898 | +0.36(+2.38%) |
Apr 09, 2009 | 15.04 | 15.04 | 15.04 | 15.04 | 918 | +0.21(+1.40%) |
Apr 08, 2009 | 14.83 | 14.83 | 14.83 | 14.83 | 205 | -0.03(-0.21%) |
Apr 07, 2009 | 14.93 | 14.93 | 14.79 | 14.86 | 3,247 | -0.04(-0.27%) |
Apr 06, 2009 | 15.12 | 15.13 | 14.87 | 14.91 | 1,328 | -0.35(-2.31%) |
Apr 03, 2009 | 15.11 | 15.26 | 15.11 | 15.26 | 6,275 | +0.19(+1.27%) |
Apr 02, 2009 | 14.97 | 15.07 | 14.97 | 15.07 | 659 | +0.76(+5.32%) |
Apr 01, 2009 | 14.15 | 14.50 | 14.15 | 14.31 | 3,295 | +0.34(+2.46%) |
Mar 31, 2009 | 14.10 | 14.11 | 13.96 | 13.96 | 2,500 | +0.38(+2.82%) |
Mar 30, 2009 | 13.81 | 13.81 | 13.55 | 13.58 | 4,693 | -1.02(-6.96%) |
Mar 26, 2009 | 14.41 | 14.59 | 14.41 | 14.59 | 1,881 | +0.41(+2.90%) |
Mar 25, 2009 | 14.44 | 14.46 | 14.18 | 14.18 | 1,934 | -0.03(-0.19%) |
Mar 24, 2009 | 14.32 | 14.35 | 14.21 | 14.21 | 1,033 | -0.09(-0.62%) |
Mar 23, 2009 | 14.25 | 14.30 | 14.16 | 14.30 | 1,752 | +0.70(+5.17%) |
Mar 20, 2009 | 13.84 | 13.84 | 13.60 | 13.60 | 7,808 | -0.43(-3.04%) |
Mar 19, 2009 | 13.98 | 14.14 | 13.98 | 14.02 | 3,585 | +0.24(+1.77%) |
Mar 18, 2009 | 13.27 | 13.89 | 13.27 | 13.78 | 3,214 | +0.41(+3.07%) |
Mar 17, 2009 | 13.41 | 13.45 | 13.37 | 13.37 | 2,764 | +0.10(+0.78%) |
Mar 16, 2009 | 13.23 | 13.54 | 13.21 | 13.26 | 4,911 | +0.05(+0.38%) |
Mar 13, 2009 | 13.15 | 13.28 | 13.08 | 13.21 | 10,730 | +0.16(+1.25%) |
Mar 12, 2009 | 12.61 | 13.05 | 12.51 | 13.05 | 7,435 | +0.44(+3.51%) |
Mar 11, 2009 | 12.70 | 12.70 | 11.81 | 12.61 | 23,699 | +0.18(+1.43%) |
Mar 10, 2009 | 12.36 | 12.70 | 12.36 | 12.43 | 6,780 | +0.28(+2.34%) |
Mar 09, 2009 | 12.00 | 12.15 | 12.00 | 12.15 | 2,430 | -0.10(-0.80%) |
Mar 06, 2009 | 12.55 | 12.55 | 12.20 | 12.24 | 3,115 | -0.16(-1.28%) |
Mar 05, 2009 | 12.49 | 12.70 | 12.33 | 12.40 | 39,011 | -0.72(-5.46%) |
Mar 04, 2009 | 12.72 | 13.12 | 12.72 | 13.12 | 5,485 | +0.75(+6.06%) |