Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.10 | 16.17 | 15.99 | 16.17 | 51,511 | +0.15(+0.94%) |
May 28, 2009 | 15.90 | 16.04 | 15.75 | 16.02 | 21,743 | +0.24(+1.52%) |
May 27, 2009 | 16.03 | 16.12 | 15.78 | 15.78 | 23,539 | -0.23(-1.42%) |
May 26, 2009 | 15.52 | 16.06 | 15.52 | 16.01 | 15,453 | +0.36(+2.33%) |
May 22, 2009 | 15.73 | 15.75 | 15.64 | 15.64 | 7,456 | +0.03(+0.18%) |
May 21, 2009 | 15.65 | 15.65 | 15.50 | 15.61 | 12,718 | -0.26(-1.66%) |
May 20, 2009 | 16.22 | 16.26 | 15.88 | 15.88 | 11,198 | -0.09(-0.53%) |
May 19, 2009 | 15.94 | 16.07 | 15.90 | 15.96 | 138,643 | -0.02(-0.10%) |
May 18, 2009 | 15.74 | 15.98 | 15.72 | 15.98 | 14,666 | +0.46(+2.98%) |
May 15, 2009 | 15.67 | 15.69 | 15.45 | 15.52 | 17,246 | -0.18(-1.16%) |
May 14, 2009 | 15.66 | 15.76 | 15.66 | 15.70 | 12,407 | +0.19(+1.23%) |
May 13, 2009 | 15.73 | 15.77 | 15.51 | 15.51 | 63,420 | -0.47(-2.92%) |
May 12, 2009 | 15.91 | 16.06 | 15.79 | 15.97 | 146,570 | -0.02(-0.10%) |
May 11, 2009 | 16.11 | 16.13 | 15.97 | 15.99 | 45,031 | -0.33(-2.01%) |
May 08, 2009 | 16.42 | 16.42 | 16.04 | 16.32 | 78,259 | +0.35(+2.21%) |
May 07, 2009 | 16.37 | 16.37 | 15.88 | 15.96 | 33,803 | -0.20(-1.23%) |
May 06, 2009 | 16.19 | 16.22 | 16.01 | 16.16 | 567,073 | +0.25(+1.55%) |
May 05, 2009 | 15.92 | 16.01 | 15.84 | 15.92 | 48,516 | -0.08(-0.51%) |
May 04, 2009 | 15.62 | 16.00 | 15.57 | 16.00 | 21,006 | +0.56(+3.62%) |
May 01, 2009 | 15.40 | 15.54 | 15.29 | 15.44 | 61,639 | +0.05(+0.32%) |
Apr 30, 2009 | 15.61 | 15.69 | 15.32 | 15.39 | 119,482 | +0.03(+0.18%) |
Apr 29, 2009 | 15.24 | 15.52 | 15.24 | 15.36 | 15,885 | +0.27(+1.77%) |
Apr 28, 2009 | 15.02 | 15.23 | 15.00 | 15.09 | 66,917 | -0.04(-0.27%) |
Apr 27, 2009 | 15.26 | 15.28 | 15.09 | 15.13 | 30,781 | -0.09(-0.56%) |
Apr 24, 2009 | 15.19 | 15.34 | 15.09 | 15.22 | 80,171 | +0.24(+1.57%) |
Apr 23, 2009 | 14.89 | 15.00 | 14.72 | 14.98 | 115,491 | +0.11(+0.76%) |
Apr 22, 2009 | 14.88 | 15.18 | 14.87 | 14.87 | 57,630 | -0.09(-0.60%) |
Apr 21, 2009 | 14.57 | 14.96 | 14.57 | 14.96 | 60,413 | +0.28(+1.88%) |
Apr 20, 2009 | 15.14 | 15.14 | 14.68 | 14.68 | 33,472 | -0.66(-4.33%) |
Apr 17, 2009 | 15.24 | 15.44 | 15.18 | 15.35 | 59,653 | +0.12(+0.77%) |
Apr 16, 2009 | 15.08 | 15.31 | 14.93 | 15.23 | 47,268 | +0.26(+1.73%) |
Apr 15, 2009 | 14.71 | 14.97 | 14.71 | 14.97 | 27,774 | +0.17(+1.18%) |
Apr 14, 2009 | 14.87 | 15.06 | 14.77 | 14.80 | 35,004 | -0.32(-2.12%) |
Apr 13, 2009 | 14.97 | 15.15 | 14.87 | 15.12 | 30,181 | +0.09(+0.57%) |
Apr 09, 2009 | 14.74 | 15.03 | 14.21 | 15.03 | 44,732 | +0.57(+3.95%) |
Apr 08, 2009 | 14.36 | 14.53 | 14.31 | 14.46 | 53,533 | +0.16(+1.11%) |
Apr 07, 2009 | 14.41 | 14.46 | 14.30 | 14.30 | 40,073 | -0.34(-2.33%) |
Apr 06, 2009 | 14.53 | 14.64 | 14.41 | 14.64 | 30,016 | -0.07(-0.47%) |
Apr 03, 2009 | 14.59 | 14.75 | 14.51 | 14.71 | 18,314 | +0.14(+0.97%) |
Apr 02, 2009 | 14.52 | 14.82 | 14.52 | 14.57 | 24,338 | +0.35(+2.45%) |
Apr 01, 2009 | 14.19 | 14.23 | 13.85 | 14.22 | 13,842 | +0.27(+1.95%) |
Mar 31, 2009 | 13.96 | 14.21 | 13.91 | 13.95 | 32,485 | +0.16(+1.15%) |
Mar 30, 2009 | 14.00 | 14.00 | 13.72 | 13.79 | 6,704 | -0.73(-5.00%) |
Mar 26, 2009 | 14.40 | 14.58 | 14.36 | 14.52 | 60,040 | +0.30(+2.08%) |
Mar 25, 2009 | 14.28 | 14.46 | 13.86 | 14.22 | 44,890 | +0.02(+0.14%) |
Mar 24, 2009 | 14.28 | 14.49 | 14.20 | 14.20 | 16,795 | -0.24(-1.63%) |
Mar 23, 2009 | 14.16 | 14.44 | 14.05 | 14.44 | 24,592 | +0.90(+6.65%) |
Mar 20, 2009 | 13.76 | 13.80 | 13.50 | 13.54 | 26,948 | -0.24(-1.76%) |
Mar 19, 2009 | 13.94 | 13.99 | 13.77 | 13.78 | 17,809 | -0.14(-0.99%) |
Mar 18, 2009 | 13.68 | 14.09 | 13.56 | 13.92 | 20,695 | +0.24(+1.72%) |
Mar 17, 2009 | 13.31 | 13.68 | 13.31 | 13.68 | 14,639 | +0.32(+2.38%) |
Mar 16, 2009 | 13.44 | 13.67 | 13.34 | 13.36 | 20,389 | +0.02(+0.13%) |
Mar 13, 2009 | 13.31 | 13.38 | 13.16 | 13.35 | 0 | +0.14(+1.07%) |
Mar 12, 2009 | 12.76 | 13.26 | 12.61 | 13.20 | 22,545 | +0.49(+3.86%) |
Mar 11, 2009 | 12.72 | 12.88 | 12.63 | 12.71 | 28,105 | +0.09(+0.67%) |
Mar 10, 2009 | 12.13 | 12.63 | 12.13 | 12.63 | 29,007 | +0.70(+5.84%) |
Mar 09, 2009 | 11.99 | 12.17 | 11.88 | 11.93 | 42,342 | -0.18(-1.51%) |
Mar 06, 2009 | 12.15 | 12.31 | 11.81 | 12.11 | 0 | +0.04(+0.37%) |
Mar 05, 2009 | 12.32 | 12.36 | 12.04 | 12.07 | 16,950 | -0.50(-4.00%) |
Mar 04, 2009 | 12.51 | 12.77 | 12.43 | 12.57 | 26,343 | +0.25(+2.04%) |