Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.14 | 16.14 | 16.06 | 16.10 | 2,324 | +0.01(+0.05%) |
May 28, 2009 | 15.93 | 16.11 | 15.92 | 16.09 | 3,614 | +0.16(+1.00%) |
May 27, 2009 | 16.13 | 16.27 | 15.93 | 15.93 | 2,030 | -0.20(-1.22%) |
May 26, 2009 | 15.63 | 16.14 | 15.63 | 16.13 | 2,966 | +0.34(+2.14%) |
May 22, 2009 | 15.75 | 15.80 | 15.75 | 15.79 | 7,126 | +0.13(+0.85%) |
May 21, 2009 | 15.75 | 15.75 | 15.60 | 15.66 | 2,421 | -0.54(-3.34%) |
May 20, 2009 | 16.33 | 16.37 | 16.12 | 16.20 | 2,335 | +0.06(+0.38%) |
May 19, 2009 | 16.15 | 16.22 | 16.14 | 16.14 | 4,008 | +0.15(+0.94%) |
May 18, 2009 | 15.84 | 15.99 | 15.82 | 15.99 | 10,656 | +0.27(+1.70%) |
May 15, 2009 | 15.74 | 15.75 | 15.69 | 15.72 | 13,362 | -0.10(-0.63%) |
May 14, 2009 | 15.77 | 15.82 | 15.71 | 15.82 | 29,126 | +0.10(+0.62%) |
May 13, 2009 | 15.89 | 15.89 | 15.64 | 15.72 | 4,514 | -0.34(-2.10%) |
May 12, 2009 | 16.06 | 16.06 | 15.93 | 16.06 | 4,256 | -0.03(-0.18%) |
May 11, 2009 | 15.93 | 16.09 | 15.93 | 16.09 | 394 | -0.04(-0.24%) |
May 08, 2009 | 16.08 | 16.22 | 16.02 | 16.12 | 2,321 | +0.04(+0.26%) |
May 07, 2009 | 16.15 | 16.15 | 16.08 | 16.08 | 4,906 | -0.20(-1.25%) |
May 06, 2009 | 16.35 | 16.35 | 16.17 | 16.29 | 3,804 | +0.06(+0.38%) |
May 05, 2009 | 16.25 | 16.25 | 16.14 | 16.23 | 3,928 | +0.02(+0.11%) |
May 04, 2009 | 16.20 | 16.21 | 16.20 | 16.21 | 1,579 | +0.35(+2.24%) |
May 01, 2009 | 15.86 | 15.91 | 15.78 | 15.85 | 4,362 | -0.07(-0.45%) |
Apr 30, 2009 | 16.08 | 16.10 | 15.90 | 15.92 | 5,987 | +0.02(+0.11%) |
Apr 29, 2009 | 15.76 | 16.07 | 15.76 | 15.91 | 18,961 | +0.13(+0.84%) |
Apr 28, 2009 | 15.63 | 15.83 | 15.63 | 15.77 | 2,508 | +0.06(+0.40%) |
Apr 27, 2009 | 15.61 | 15.89 | 15.61 | 15.71 | 4,363 | -0.13(-0.85%) |
Apr 24, 2009 | 15.70 | 15.89 | 15.70 | 15.84 | 5,171 | +0.24(+1.53%) |
Apr 23, 2009 | 15.62 | 15.63 | 15.43 | 15.60 | 4,061 | -0.21(-1.35%) |
Apr 22, 2009 | 15.55 | 15.85 | 15.55 | 15.82 | 12,976 | +0.35(+2.29%) |
Apr 21, 2009 | 15.38 | 15.46 | 15.38 | 15.46 | 2,077 | -0.02(-0.11%) |
Apr 20, 2009 | 15.56 | 15.56 | 15.48 | 15.48 | 5,312 | -0.42(-2.62%) |
Apr 17, 2009 | 15.92 | 15.95 | 15.79 | 15.90 | 6,597 | -0.01(-0.05%) |
Apr 16, 2009 | 15.59 | 15.91 | 15.57 | 15.90 | 3,733 | +0.44(+2.88%) |
Apr 15, 2009 | 15.43 | 15.50 | 15.39 | 15.46 | 5,536 | -0.07(-0.44%) |
Apr 14, 2009 | 15.56 | 15.62 | 15.51 | 15.53 | 3,738 | -0.10(-0.66%) |
Apr 13, 2009 | 15.63 | 15.63 | 15.52 | 15.63 | 4,759 | -0.03(-0.16%) |
Apr 09, 2009 | 15.69 | 15.69 | 15.59 | 15.66 | 3,779 | +0.35(+2.32%) |
Apr 08, 2009 | 15.13 | 15.30 | 15.08 | 15.30 | 2,834 | +0.27(+1.81%) |
Apr 07, 2009 | 15.14 | 15.18 | 15.03 | 15.03 | 2,197 | -0.14(-0.91%) |
Apr 06, 2009 | 15.28 | 15.28 | 15.17 | 15.17 | 5,238 | -0.13(-0.87%) |
Apr 03, 2009 | 15.37 | 15.37 | 15.26 | 15.30 | 4,081 | -0.09(-0.58%) |
Apr 02, 2009 | 15.23 | 15.55 | 15.23 | 15.39 | 3,259 | +0.53(+3.58%) |
Apr 01, 2009 | 14.74 | 14.86 | 14.55 | 14.86 | 3,138 | +0.00(+0.00%) |
Mar 31, 2009 | 14.81 | 14.99 | 14.76 | 14.86 | 13,562 | +0.21(+1.46%) |
Mar 30, 2009 | 14.66 | 14.66 | 14.57 | 14.65 | 6,582 | -0.64(-4.18%) |
Mar 26, 2009 | 15.06 | 15.29 | 15.06 | 15.29 | 1,362 | +0.38(+2.56%) |
Mar 25, 2009 | 14.89 | 15.06 | 14.59 | 14.90 | 20,699 | -0.06(-0.41%) |
Mar 24, 2009 | 14.84 | 14.97 | 14.84 | 14.97 | 2,058 | +0.33(+2.24%) |
Mar 23, 2009 | 14.65 | 14.65 | 14.64 | 14.64 | 5,556 | +0.33(+2.29%) |
Mar 20, 2009 | 14.51 | 14.51 | 14.20 | 14.31 | 4,949 | -0.20(-1.40%) |
Mar 19, 2009 | 14.44 | 14.68 | 14.51 | 14.51 | 3,511 | -0.16(-1.11%) |
Mar 18, 2009 | 14.44 | 14.68 | 14.44 | 14.68 | 2,594 | +0.29(+1.99%) |
Mar 17, 2009 | 14.24 | 14.39 | 14.23 | 14.39 | 13,657 | +0.07(+0.51%) |
Mar 16, 2009 | 14.23 | 14.32 | 14.21 | 14.32 | 1,015 | +0.23(+1.60%) |
Mar 13, 2009 | 14.14 | 14.14 | 14.05 | 14.09 | 0 | +0.01(+0.06%) |
Mar 12, 2009 | 13.61 | 14.08 | 13.61 | 14.08 | 1,917 | +0.52(+3.87%) |
Mar 11, 2009 | 13.64 | 13.67 | 13.56 | 13.56 | 4,964 | +0.08(+0.59%) |
Mar 10, 2009 | 13.16 | 13.48 | 13.16 | 13.48 | 1,152 | +0.57(+4.39%) |
Mar 09, 2009 | 12.98 | 13.22 | 12.90 | 12.91 | 16,661 | -0.18(-1.40%) |
Mar 06, 2009 | 13.00 | 13.10 | 12.84 | 13.10 | 0 | -0.02(-0.18%) |
Mar 05, 2009 | 13.36 | 13.36 | 13.04 | 13.12 | 6,833 | -0.51(-3.75%) |
Mar 04, 2009 | 13.37 | 13.63 | 13.37 | 13.63 | 2,272 | +0.35(+2.64%) |