Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 17.90 | 18.04 | 17.90 | 17.97 | 1,781 | +0.06(+0.36%) |
May 28, 2009 | 17.91 | 17.92 | 17.73 | 17.91 | 7,425 | +0.15(+0.82%) |
May 27, 2009 | 18.01 | 18.01 | 17.76 | 17.76 | 1,930 | +0.01(+0.05%) |
May 26, 2009 | 17.57 | 17.75 | 17.45 | 17.75 | 2,823 | -0.23(-1.30%) |
May 22, 2009 | 17.86 | 17.99 | 17.86 | 17.99 | 909 | +0.29(+1.64%) |
May 21, 2009 | 17.77 | 17.77 | 17.70 | 17.70 | 15,670 | -0.31(-1.75%) |
May 20, 2009 | 17.82 | 18.01 | 17.82 | 18.01 | 903 | +0.30(+1.67%) |
May 19, 2009 | 17.29 | 17.71 | 17.29 | 17.71 | 19,247 | +0.68(+3.99%) |
May 18, 2009 | 16.97 | 17.10 | 16.97 | 17.03 | 787 | +0.44(+2.63%) |
May 15, 2009 | 16.75 | 17.01 | 16.60 | 16.60 | 4,430 | +0.10(+0.61%) |
May 14, 2009 | 16.59 | 16.59 | 16.50 | 16.50 | 841 | +0.12(+0.76%) |
May 13, 2009 | 16.72 | 16.72 | 16.37 | 16.37 | 2,116 | -0.68(-3.97%) |
May 12, 2009 | 17.08 | 17.09 | 16.98 | 17.05 | 3,723 | -0.45(-2.58%) |
May 08, 2009 | 17.38 | 17.50 | 17.50 | 17.50 | 1,515 | +0.39(+2.29%) |
May 07, 2009 | 17.51 | 17.51 | 17.11 | 17.11 | 7,662 | -0.12(-0.69%) |
May 06, 2009 | 17.11 | 17.30 | 17.11 | 17.23 | 5,343 | +0.27(+1.58%) |
May 05, 2009 | 17.01 | 17.01 | 16.80 | 16.96 | 1,663 | -0.01(-0.04%) |
May 04, 2009 | 16.90 | 16.97 | 16.72 | 16.97 | 11,140 | +0.67(+4.08%) |
May 01, 2009 | 16.14 | 16.30 | 16.11 | 16.30 | 17,207 | +0.30(+1.89%) |
Apr 30, 2009 | 16.18 | 16.18 | 16.00 | 16.00 | 1,876 | +0.08(+0.52%) |
Apr 29, 2009 | 15.69 | 16.11 | 15.69 | 15.91 | 39,096 | +0.51(+3.28%) |
Apr 28, 2009 | 15.12 | 15.45 | 15.12 | 15.41 | 9,736 | -0.04(-0.23%) |
Apr 27, 2009 | 15.36 | 15.64 | 15.36 | 15.44 | 9,056 | -0.12(-0.77%) |
Apr 24, 2009 | 15.72 | 15.72 | 15.56 | 15.56 | 336 | +0.25(+1.63%) |
Apr 23, 2009 | 15.23 | 15.31 | 15.08 | 15.31 | 3,270 | +0.31(+2.10%) |
Apr 22, 2009 | 15.01 | 15.01 | 15.00 | 15.00 | 501 | +0.29(+1.98%) |
Apr 21, 2009 | 14.63 | 14.89 | 14.63 | 14.71 | 8,132 | +0.26(+1.81%) |
Apr 20, 2009 | 14.85 | 15.12 | 14.45 | 14.45 | 2,464 | -0.86(-5.63%) |
Apr 17, 2009 | 15.23 | 15.31 | 15.03 | 15.31 | 2,349 | +0.09(+0.58%) |
Apr 16, 2009 | 15.20 | 15.22 | 15.03 | 15.22 | 1,920 | +0.09(+0.59%) |
Apr 15, 2009 | 14.01 | 15.13 | 14.01 | 15.13 | 5,942 | +0.37(+2.54%) |
Apr 14, 2009 | 14.83 | 14.87 | 14.73 | 14.76 | 9,078 | +0.00(+0.02%) |
Apr 13, 2009 | 14.61 | 14.80 | 14.61 | 14.75 | 2,459 | +0.11(+0.76%) |
Apr 09, 2009 | 14.51 | 14.65 | 14.46 | 14.64 | 20,069 | +0.49(+3.43%) |
Apr 08, 2009 | 14.39 | 14.42 | 14.13 | 14.16 | 6,667 | -0.20(-1.37%) |
Apr 07, 2009 | 14.35 | 14.35 | 14.35 | 14.35 | 801 | -0.07(-0.45%) |
Apr 06, 2009 | 14.42 | 14.42 | 14.42 | 14.42 | 505 | -0.19(-1.30%) |
Apr 03, 2009 | 14.62 | 14.81 | 14.61 | 14.61 | 1,557 | +0.35(+2.46%) |
Apr 02, 2009 | 14.26 | 14.26 | 14.26 | 14.26 | 168 | +0.73(+5.42%) |
Apr 01, 2009 | 13.22 | 13.68 | 12.61 | 13.52 | 4,964 | +0.24(+1.77%) |
Mar 31, 2009 | 13.38 | 13.38 | 13.29 | 13.29 | 4,004 | +0.36(+2.82%) |
Mar 30, 2009 | 13.12 | 13.13 | 12.87 | 12.92 | 9,650 | -0.78(-5.70%) |
Mar 26, 2009 | 13.67 | 13.77 | 13.56 | 13.70 | 3,587 | +0.34(+2.52%) |
Mar 25, 2009 | 13.45 | 13.62 | 13.37 | 13.37 | 10,133 | -0.08(-0.60%) |
Mar 24, 2009 | 13.55 | 13.62 | 13.43 | 13.45 | 3,147 | -0.11(-0.83%) |
Mar 23, 2009 | 13.15 | 13.56 | 11.72 | 13.56 | 7,571 | +0.59(+4.58%) |
Mar 20, 2009 | 13.18 | 13.22 | 12.95 | 12.97 | 2,376 | -0.27(-2.07%) |
Mar 19, 2009 | 13.50 | 13.50 | 13.24 | 13.24 | 4,067 | -0.02(-0.13%) |
Mar 18, 2009 | 12.75 | 13.26 | 12.75 | 13.26 | 12,877 | +0.41(+3.19%) |
Mar 17, 2009 | 12.71 | 12.85 | 12.71 | 12.85 | 1,139 | +0.20(+1.60%) |
Mar 16, 2009 | 12.84 | 12.84 | 12.65 | 12.65 | 1,488 | +0.11(+0.90%) |
Mar 13, 2009 | 12.56 | 12.71 | 12.46 | 12.53 | 0 | +0.36(+2.95%) |
Mar 12, 2009 | 12.37 | 12.37 | 12.15 | 12.18 | 3,454 | -0.02(-0.13%) |
Mar 11, 2009 | 12.21 | 12.37 | 12.19 | 12.19 | 2,957 | +0.12(+0.95%) |
Mar 10, 2009 | 11.93 | 12.17 | 11.79 | 12.08 | 8,193 | +0.44(+3.76%) |
Mar 09, 2009 | 11.60 | 11.74 | 11.60 | 11.64 | 71,883 | -0.34(-2.81%) |
Mar 06, 2009 | 12.05 | 12.05 | 11.94 | 11.98 | 0 | -0.09(-0.74%) |
Mar 05, 2009 | 12.36 | 12.36 | 12.06 | 12.06 | 3,573 | -0.38(-3.06%) |
Mar 04, 2009 | 12.33 | 12.45 | 12.33 | 12.45 | 3,967 | +0.33(+2.70%) |