Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.43 | 21.43 | 20.79 | 21.24 | 31,028 | +2.39(+12.69%) |
May 28, 2009 | 18.45 | 18.85 | 18.20 | 18.85 | 10,512 | +0.49(+2.68%) |
May 27, 2009 | 18.43 | 18.79 | 18.31 | 18.36 | 12,364 | +0.48(+2.70%) |
May 26, 2009 | 17.52 | 18.09 | 17.52 | 17.87 | 6,152 | +0.33(+1.89%) |
May 22, 2009 | 17.88 | 17.88 | 17.54 | 17.54 | 3,420 | -0.42(-2.32%) |
May 21, 2009 | 17.69 | 17.96 | 17.69 | 17.96 | 2,888 | +0.30(+1.71%) |
May 20, 2009 | 17.84 | 17.93 | 17.58 | 17.66 | 12,096 | -0.38(-2.12%) |
May 19, 2009 | 17.83 | 18.31 | 17.83 | 18.04 | 14,064 | +0.24(+1.35%) |
May 18, 2009 | 17.35 | 17.81 | 17.35 | 17.80 | 13,995 | +0.44(+2.56%) |
May 15, 2009 | 17.13 | 17.53 | 17.01 | 17.35 | 17,937 | +0.98(+6.00%) |
May 14, 2009 | 16.22 | 16.57 | 16.16 | 16.37 | 31,050 | +0.35(+2.18%) |
May 13, 2009 | 16.18 | 16.27 | 15.98 | 16.02 | 14,585 | -0.43(-2.59%) |
May 12, 2009 | 16.66 | 16.67 | 16.26 | 16.45 | 9,845 | -0.57(-3.33%) |
May 11, 2009 | 16.65 | 17.01 | 16.65 | 17.01 | 5,474 | -0.12(-0.72%) |
May 08, 2009 | 16.88 | 17.20 | 16.84 | 17.14 | 10,716 | +0.55(+3.31%) |
May 07, 2009 | 17.30 | 17.30 | 16.54 | 16.59 | 17,440 | -1.49(-8.26%) |
May 06, 2009 | 17.77 | 18.11 | 17.49 | 18.08 | 10,645 | +0.55(+3.13%) |
May 05, 2009 | 17.68 | 17.69 | 17.49 | 17.53 | 7,036 | -0.23(-1.28%) |
May 04, 2009 | 17.70 | 17.76 | 17.62 | 17.76 | 28,617 | +1.48(+9.12%) |
May 01, 2009 | 16.16 | 16.31 | 16.01 | 16.28 | 15,208 | +0.31(+1.95%) |
Apr 30, 2009 | 16.41 | 16.41 | 15.93 | 15.97 | 11,543 | -0.36(-2.20%) |
Apr 29, 2009 | 15.82 | 16.46 | 15.82 | 16.32 | 13,647 | +1.10(+7.20%) |
Apr 28, 2009 | 15.21 | 15.45 | 15.17 | 15.23 | 8,992 | -0.62(-3.94%) |
Apr 27, 2009 | 16.17 | 16.17 | 15.82 | 15.85 | 17,434 | -1.65(-9.45%) |
Apr 24, 2009 | 17.07 | 17.56 | 17.07 | 17.51 | 13,806 | +0.47(+2.77%) |
Apr 23, 2009 | 17.13 | 17.15 | 16.72 | 17.03 | 15,398 | -0.31(-1.80%) |
Apr 22, 2009 | 17.48 | 17.77 | 17.35 | 17.35 | 21,210 | -0.95(-5.22%) |
Apr 21, 2009 | 17.59 | 18.30 | 17.57 | 18.30 | 27,071 | +1.10(+6.37%) |
Apr 20, 2009 | 17.26 | 17.26 | 16.71 | 17.20 | 67,055 | +2.04(+13.47%) |
Apr 17, 2009 | 15.88 | 15.88 | 15.00 | 15.16 | 38,607 | -1.38(-8.34%) |
Apr 16, 2009 | 16.33 | 16.71 | 16.26 | 16.54 | 17,070 | -0.71(-4.11%) |
Apr 15, 2009 | 16.87 | 17.25 | 16.87 | 17.25 | 51,763 | +0.80(+4.88%) |
Apr 14, 2009 | 16.52 | 16.59 | 16.21 | 16.45 | 17,933 | +0.35(+2.15%) |
Apr 13, 2009 | 16.15 | 16.17 | 15.97 | 16.10 | 18,274 | +0.10(+0.61%) |
Apr 09, 2009 | 16.32 | 16.32 | 15.48 | 16.00 | 13,463 | +1.21(+8.18%) |
Apr 08, 2009 | 14.97 | 14.97 | 14.71 | 14.79 | 9,845 | -0.47(-3.10%) |
Apr 07, 2009 | 15.45 | 15.45 | 15.20 | 15.27 | 4,916 | -0.37(-2.36%) |
Apr 06, 2009 | 16.29 | 16.29 | 15.45 | 15.63 | 10,505 | -0.74(-4.50%) |
Apr 03, 2009 | 16.02 | 16.37 | 15.90 | 16.37 | 16,618 | +0.59(+3.71%) |
Apr 02, 2009 | 15.74 | 15.94 | 15.37 | 15.79 | 22,576 | +0.38(+2.45%) |
Apr 01, 2009 | 15.07 | 15.49 | 14.83 | 15.41 | 27,255 | +0.87(+5.98%) |
Mar 31, 2009 | 14.28 | 14.59 | 14.28 | 14.54 | 19,642 | +1.07(+7.93%) |
Mar 30, 2009 | 13.97 | 14.21 | 13.47 | 13.47 | 16,766 | -1.47(-9.87%) |
Mar 26, 2009 | 14.59 | 15.01 | 14.59 | 14.94 | 16,694 | +1.11(+7.99%) |
Mar 25, 2009 | 13.88 | 14.03 | 13.55 | 13.84 | 5,342 | -0.02(-0.14%) |
Mar 24, 2009 | 14.17 | 14.28 | 13.86 | 13.86 | 20,418 | -0.06(-0.41%) |
Mar 23, 2009 | 13.55 | 13.91 | 13.55 | 13.91 | 5,790 | +0.95(+7.37%) |
Mar 20, 2009 | 12.96 | 13.10 | 12.81 | 12.96 | 5,078 | -0.07(-0.51%) |
Mar 19, 2009 | 13.18 | 13.26 | 13.03 | 13.03 | 17,976 | -0.29(-2.20%) |
Mar 18, 2009 | 13.05 | 13.42 | 12.88 | 13.32 | 17,131 | +0.17(+1.29%) |
Mar 17, 2009 | 12.86 | 13.15 | 12.86 | 13.15 | 3,161 | +0.47(+3.73%) |
Mar 16, 2009 | 12.47 | 12.89 | 12.47 | 12.68 | 4,892 | -0.17(-1.32%) |
Mar 13, 2009 | 12.86 | 12.86 | 12.54 | 12.85 | 0 | -0.04(-0.29%) |
Mar 12, 2009 | 12.50 | 12.89 | 12.47 | 12.88 | 1,904 | +0.33(+2.64%) |
Mar 11, 2009 | 12.86 | 12.89 | 12.39 | 12.55 | 13,171 | -0.38(-2.92%) |
Mar 10, 2009 | 12.58 | 12.97 | 12.47 | 12.93 | 19,913 | +0.95(+7.97%) |
Mar 09, 2009 | 11.74 | 12.39 | 11.74 | 11.98 | 12,405 | -0.27(-2.24%) |
Mar 06, 2009 | 12.34 | 12.52 | 11.98 | 12.25 | 0 | +0.15(+1.25%) |
Mar 05, 2009 | 12.29 | 12.41 | 12.03 | 12.10 | 22,417 | -0.66(-5.18%) |
Mar 04, 2009 | 12.20 | 12.86 | 12.20 | 12.76 | 17,403 | +1.37(+12.03%) |