Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.73 | 17.09 | 16.41 | 17.09 | 245,317 | +0.47(+2.81%) |
May 28, 2009 | 17.14 | 17.18 | 16.15 | 16.62 | 186,268 | -0.33(-1.94%) |
May 27, 2009 | 16.94 | 17.72 | 16.73 | 16.95 | 440,054 | -0.12(-0.71%) |
May 26, 2009 | 15.05 | 17.07 | 14.64 | 17.07 | 454,946 | +1.91(+12.57%) |
May 22, 2009 | 15.38 | 15.77 | 15.17 | 15.17 | 198,270 | -0.14(-0.91%) |
May 21, 2009 | 15.46 | 15.53 | 15.10 | 15.31 | 250,180 | -0.45(-2.83%) |
May 20, 2009 | 15.92 | 16.20 | 15.61 | 15.75 | 284,194 | -0.08(-0.51%) |
May 19, 2009 | 14.79 | 16.02 | 14.79 | 15.83 | 431,476 | +0.39(+2.51%) |
May 18, 2009 | 15.01 | 15.54 | 14.73 | 15.45 | 221,527 | +0.64(+4.35%) |
May 15, 2009 | 14.81 | 15.29 | 14.64 | 14.80 | 230,896 | -0.08(-0.51%) |
May 14, 2009 | 14.88 | 15.57 | 14.85 | 14.88 | 266,329 | +0.11(+0.77%) |
May 13, 2009 | 15.05 | 15.20 | 14.44 | 14.76 | 365,266 | -0.49(-3.20%) |
May 12, 2009 | 15.97 | 16.28 | 15.03 | 15.25 | 387,079 | -0.65(-4.08%) |
May 11, 2009 | 16.19 | 16.36 | 15.78 | 15.90 | 282,792 | -0.46(-2.80%) |
May 08, 2009 | 16.02 | 16.47 | 15.65 | 16.36 | 267,465 | +0.65(+4.15%) |
May 07, 2009 | 16.42 | 16.42 | 15.39 | 15.71 | 410,517 | -0.67(-4.09%) |
May 06, 2009 | 16.34 | 16.43 | 15.96 | 16.38 | 310,779 | +0.03(+0.21%) |
May 05, 2009 | 17.02 | 17.02 | 15.81 | 16.34 | 348,501 | -0.79(-4.62%) |
May 04, 2009 | 16.61 | 17.20 | 16.36 | 17.13 | 309,137 | +0.85(+5.25%) |
May 01, 2009 | 16.57 | 16.86 | 16.14 | 16.28 | 305,401 | -0.11(-0.69%) |
Apr 30, 2009 | 16.55 | 16.83 | 16.33 | 16.39 | 534,016 | +0.06(+0.39%) |
Apr 29, 2009 | 15.79 | 16.41 | 15.79 | 16.33 | 409,559 | +0.42(+2.67%) |
Apr 28, 2009 | 15.55 | 16.39 | 15.32 | 15.90 | 483,377 | +0.74(+4.91%) |
Apr 27, 2009 | 15.50 | 15.57 | 14.84 | 15.16 | 394,541 | -0.70(-4.40%) |
Apr 24, 2009 | 15.59 | 16.11 | 15.15 | 15.86 | 350,932 | +0.32(+2.09%) |
Apr 23, 2009 | 15.58 | 15.99 | 15.36 | 15.53 | 764,955 | +0.02(+0.11%) |
Apr 22, 2009 | 14.23 | 16.17 | 12.82 | 15.52 | 1,167,440 | +0.94(+6.47%) |
Apr 21, 2009 | 13.89 | 15.43 | 13.47 | 14.58 | 1,297,971 | +1.61(+12.43%) |
Apr 20, 2009 | 13.68 | 13.77 | 12.58 | 12.96 | 422,873 | -0.84(-6.07%) |
Apr 17, 2009 | 13.83 | 14.07 | 13.61 | 13.80 | 271,805 | -0.06(-0.42%) |
Apr 16, 2009 | 13.63 | 14.00 | 13.37 | 13.86 | 204,632 | +0.32(+2.33%) |
Apr 15, 2009 | 13.08 | 13.63 | 13.08 | 13.54 | 183,910 | +0.08(+0.59%) |
Apr 14, 2009 | 13.50 | 13.67 | 13.33 | 13.46 | 270,175 | -0.32(-2.29%) |
Apr 13, 2009 | 13.59 | 13.98 | 13.13 | 13.78 | 325,384 | +0.06(+0.43%) |
Apr 09, 2009 | 13.29 | 13.89 | 13.29 | 13.72 | 329,048 | +0.73(+5.60%) |
Apr 08, 2009 | 12.86 | 13.12 | 12.69 | 12.99 | 199,365 | +0.17(+1.31%) |
Apr 07, 2009 | 12.70 | 13.25 | 12.58 | 12.82 | 822,579 | -0.13(-0.97%) |
Apr 06, 2009 | 13.04 | 13.04 | 12.51 | 12.95 | 323,361 | -0.32(-2.44%) |
Apr 03, 2009 | 12.91 | 13.62 | 12.83 | 13.28 | 426,053 | +0.37(+2.84%) |
Apr 02, 2009 | 12.96 | 13.54 | 12.82 | 12.91 | 588,975 | +0.30(+2.40%) |
Apr 01, 2009 | 12.03 | 12.89 | 11.76 | 12.61 | 408,228 | +0.45(+3.70%) |
Mar 31, 2009 | 12.57 | 13.08 | 12.16 | 12.16 | 700,827 | -0.29(-2.33%) |
Mar 30, 2009 | 12.20 | 12.50 | 11.48 | 12.45 | 1,054,521 | -1.67(-11.86%) |
Mar 26, 2009 | 13.02 | 14.24 | 12.35 | 14.12 | 742,798 | +0.48(+3.55%) |
Mar 25, 2009 | 13.80 | 14.26 | 13.19 | 13.64 | 487,097 | +0.00(+0.03%) |
Mar 24, 2009 | 13.57 | 13.90 | 13.46 | 13.63 | 478,614 | -0.21(-1.55%) |
Mar 23, 2009 | 13.35 | 13.86 | 13.34 | 13.85 | 454,026 | +1.78(+14.79%) |
Mar 20, 2009 | 12.95 | 13.20 | 12.04 | 12.06 | 503,101 | -0.95(-7.28%) |
Mar 19, 2009 | 13.20 | 13.62 | 12.95 | 13.01 | 310,016 | +0.05(+0.39%) |
Mar 18, 2009 | 12.60 | 13.31 | 12.26 | 12.96 | 428,339 | +0.32(+2.50%) |
Mar 17, 2009 | 12.12 | 12.65 | 11.78 | 12.64 | 308,683 | +0.48(+3.91%) |
Mar 16, 2009 | 11.87 | 12.62 | 11.72 | 12.17 | 596,940 | +0.46(+3.92%) |
Mar 13, 2009 | 12.21 | 12.34 | 11.29 | 11.71 | 0 | -0.46(-3.80%) |
Mar 12, 2009 | 11.44 | 12.32 | 11.26 | 12.17 | 493,986 | +0.64(+5.51%) |
Mar 11, 2009 | 10.87 | 11.74 | 10.10 | 11.54 | 655,595 | +0.70(+6.49%) |
Mar 10, 2009 | 9.947 | 11.03 | 9.947 | 10.83 | 434,062 | +1.05(+10.71%) |
Mar 09, 2009 | 9.690 | 10.31 | 9.682 | 9.787 | 388,811 | -0.26(-2.56%) |
Mar 06, 2009 | 10.01 | 10.22 | 9.762 | 10.04 | 0 | +0.18(+1.79%) |
Mar 05, 2009 | 10.06 | 10.39 | 9.812 | 9.867 | 263,743 | -0.56(-5.33%) |
Mar 04, 2009 | 10.37 | 10.75 | 10.23 | 10.42 | 386,064 | +0.57(+5.76%) |