Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 17.04 | 17.30 | 16.86 | 16.98 | 615,445 | -0.11(-0.64%) |
May 28, 2009 | 17.00 | 17.15 | 16.23 | 17.09 | 536,826 | +0.27(+1.61%) |
May 27, 2009 | 16.73 | 17.50 | 16.44 | 16.82 | 698,211 | +0.34(+2.06%) |
May 26, 2009 | 16.24 | 16.72 | 16.00 | 16.48 | 958,834 | +0.24(+1.48%) |
May 22, 2009 | 16.40 | 16.74 | 16.00 | 16.24 | 515,072 | -0.02(-0.12%) |
May 21, 2009 | 16.07 | 16.51 | 15.90 | 16.26 | 377,064 | -0.22(-1.33%) |
May 20, 2009 | 17.00 | 17.27 | 16.37 | 16.48 | 403,448 | -0.38(-2.25%) |
May 19, 2009 | 16.31 | 17.12 | 16.21 | 16.86 | 513,048 | +0.65(+4.01%) |
May 18, 2009 | 15.78 | 16.23 | 15.20 | 16.21 | 475,554 | +0.86(+5.60%) |
May 15, 2009 | 15.07 | 15.79 | 14.85 | 15.35 | 824,283 | +0.04(+0.26%) |
May 14, 2009 | 14.49 | 15.50 | 14.26 | 15.31 | 685,031 | +1.00(+6.99%) |
May 13, 2009 | 15.78 | 15.87 | 14.19 | 14.31 | 523,304 | -1.63(-10.23%) |
May 12, 2009 | 16.35 | 16.44 | 15.48 | 15.94 | 544,949 | -0.46(-2.80%) |
May 11, 2009 | 16.58 | 16.75 | 16.16 | 16.40 | 344,817 | -0.50(-2.96%) |
May 08, 2009 | 16.63 | 17.31 | 16.49 | 16.90 | 431,985 | +0.35(+2.11%) |
May 07, 2009 | 16.80 | 17.34 | 16.33 | 16.55 | 402,876 | -0.26(-1.55%) |
May 06, 2009 | 16.34 | 16.99 | 15.88 | 16.81 | 371,138 | +0.51(+3.13%) |
May 05, 2009 | 16.45 | 16.54 | 15.92 | 16.30 | 421,305 | -0.45(-2.69%) |
May 04, 2009 | 16.68 | 16.88 | 16.62 | 16.75 | 553,253 | +0.67(+4.17%) |
May 01, 2009 | 15.76 | 16.35 | 15.47 | 16.08 | 445,282 | +0.09(+0.56%) |
Apr 30, 2009 | 16.08 | 17.01 | 15.84 | 15.99 | 654,531 | +0.48(+3.09%) |
Apr 29, 2009 | 15.65 | 15.66 | 14.65 | 15.51 | 948,686 | -0.02(-0.13%) |
Apr 28, 2009 | 15.90 | 15.90 | 15.13 | 15.53 | 778,827 | -0.28(-1.77%) |
Apr 27, 2009 | 14.96 | 17.40 | 14.90 | 15.81 | 1,975,542 | -2.12(-11.82%) |
Apr 24, 2009 | 16.90 | 18.22 | 16.87 | 17.93 | 768,801 | +1.06(+6.28%) |
Apr 23, 2009 | 16.35 | 17.01 | 16.08 | 16.87 | 903,353 | +0.70(+4.33%) |
Apr 22, 2009 | 16.12 | 17.17 | 15.90 | 16.17 | 654,654 | -0.38(-2.30%) |
Apr 21, 2009 | 15.18 | 16.60 | 14.98 | 16.55 | 621,949 | +1.53(+10.19%) |
Apr 20, 2009 | 16.09 | 16.09 | 14.90 | 15.02 | 582,867 | -1.46(-8.86%) |
Apr 17, 2009 | 15.83 | 16.66 | 15.43 | 16.48 | 538,500 | +0.57(+3.58%) |
Apr 16, 2009 | 15.28 | 16.12 | 15.27 | 15.91 | 424,074 | +0.66(+4.33%) |
Apr 15, 2009 | 14.93 | 15.52 | 14.61 | 15.25 | 633,777 | +0.14(+0.93%) |
Apr 14, 2009 | 15.35 | 15.55 | 14.98 | 15.11 | 314,782 | -0.28(-1.82%) |
Apr 13, 2009 | 15.72 | 15.72 | 14.66 | 15.39 | 617,671 | -0.31(-1.97%) |
Apr 09, 2009 | 14.07 | 15.80 | 14.06 | 15.70 | 538,415 | +2.07(+15.19%) |
Apr 08, 2009 | 13.88 | 14.46 | 12.94 | 13.63 | 1,155,739 | +0.04(+0.29%) |
Apr 07, 2009 | 13.55 | 13.82 | 13.38 | 13.59 | 760,803 | -0.04(-0.29%) |
Apr 06, 2009 | 14.01 | 14.31 | 13.22 | 13.63 | 1,013,075 | -0.70(-4.88%) |
Apr 03, 2009 | 13.72 | 14.35 | 13.72 | 14.33 | 470,810 | +0.43(+3.09%) |
Apr 02, 2009 | 13.17 | 14.15 | 12.99 | 13.90 | 548,475 | +1.05(+8.17%) |
Apr 01, 2009 | 12.27 | 13.03 | 11.99 | 12.85 | 526,114 | +0.54(+4.39%) |
Mar 31, 2009 | 12.59 | 12.65 | 12.29 | 12.31 | 404,734 | -0.14(-1.12%) |
Mar 30, 2009 | 12.88 | 12.88 | 11.95 | 12.45 | 306,012 | -0.85(-6.39%) |
Mar 26, 2009 | 12.28 | 13.37 | 12.18 | 13.30 | 784,972 | +1.23(+10.19%) |
Mar 25, 2009 | 12.11 | 12.83 | 11.72 | 12.07 | 512,885 | +0.13(+1.09%) |
Mar 24, 2009 | 11.48 | 12.53 | 11.21 | 11.94 | 689,003 | +0.44(+3.83%) |
Mar 23, 2009 | 11.25 | 11.68 | 11.20 | 11.50 | 1,099,048 | +0.22(+1.95%) |
Mar 20, 2009 | 11.89 | 12.00 | 10.98 | 11.28 | 312,497 | -0.54(-4.57%) |
Mar 19, 2009 | 11.80 | 12.00 | 11.74 | 11.82 | 580,377 | +0.22(+1.90%) |
Mar 18, 2009 | 10.57 | 11.92 | 10.57 | 11.60 | 1,362,507 | +0.82(+7.61%) |
Mar 17, 2009 | 10.35 | 10.81 | 10.20 | 10.78 | 665,858 | +0.58(+5.69%) |
Mar 16, 2009 | 10.05 | 10.38 | 9.760 | 10.20 | 684,016 | +0.29(+2.93%) |
Mar 13, 2009 | 9.410 | 10.14 | 9.180 | 9.910 | 0 | +0.65(+7.02%) |
Mar 12, 2009 | 8.800 | 9.270 | 8.430 | 9.260 | 587,341 | +0.34(+3.81%) |
Mar 11, 2009 | 8.400 | 9.260 | 8.290 | 8.920 | 482,152 | +0.43(+5.06%) |
Mar 10, 2009 | 8.280 | 8.820 | 8.220 | 8.490 | 492,010 | +0.31(+3.79%) |
Mar 09, 2009 | 8.160 | 8.910 | 8.100 | 8.180 | 547,856 | -0.27(-3.20%) |
Mar 06, 2009 | 8.750 | 9.110 | 8.230 | 8.450 | 0 | -0.14(-1.63%) |
Mar 05, 2009 | 9.540 | 9.850 | 8.480 | 8.590 | 455,729 | -1.39(-13.93%) |
Mar 04, 2009 | 9.510 | 10.41 | 9.480 | 9.980 | 678,466 | +0.84(+9.19%) |