Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 17.23 | 17.29 | 16.84 | 17.22 | 897,500 | +0.44(+2.60%) |
May 28, 2009 | 16.91 | 16.98 | 16.25 | 16.79 | 695,467 | +0.28(+1.67%) |
May 27, 2009 | 17.03 | 17.43 | 16.49 | 16.51 | 1,476,261 | -0.60(-3.49%) |
May 26, 2009 | 16.03 | 17.18 | 16.03 | 17.11 | 589,803 | +0.84(+5.13%) |
May 22, 2009 | 16.22 | 16.77 | 16.03 | 16.27 | 478,627 | +0.22(+1.38%) |
May 21, 2009 | 16.32 | 16.49 | 15.61 | 16.05 | 753,208 | -0.60(-3.59%) |
May 20, 2009 | 16.42 | 17.20 | 16.26 | 16.65 | 1,140,488 | +0.41(+2.50%) |
May 19, 2009 | 15.80 | 16.79 | 15.74 | 16.24 | 857,308 | +0.43(+2.71%) |
May 18, 2009 | 15.12 | 15.84 | 14.89 | 15.81 | 823,905 | +0.89(+5.95%) |
May 15, 2009 | 15.02 | 15.35 | 14.72 | 14.92 | 826,921 | -0.15(-1.02%) |
May 14, 2009 | 14.96 | 15.42 | 14.17 | 15.08 | 997,393 | +0.13(+0.87%) |
May 13, 2009 | 15.61 | 16.00 | 14.63 | 14.95 | 1,290,819 | -1.20(-7.45%) |
May 12, 2009 | 16.52 | 16.57 | 15.56 | 16.15 | 1,081,045 | -0.19(-1.17%) |
May 11, 2009 | 16.66 | 16.66 | 16.01 | 16.34 | 975,995 | -0.69(-4.05%) |
May 08, 2009 | 16.81 | 17.41 | 16.52 | 17.03 | 620,897 | +0.49(+2.96%) |
May 07, 2009 | 17.76 | 17.84 | 16.18 | 16.54 | 848,605 | -0.66(-3.83%) |
May 06, 2009 | 17.32 | 17.81 | 16.86 | 17.20 | 737,387 | +0.05(+0.31%) |
May 05, 2009 | 17.17 | 17.31 | 16.42 | 17.15 | 905,648 | -0.07(-0.40%) |
May 04, 2009 | 16.04 | 17.21 | 16.04 | 17.21 | 854,856 | +1.37(+8.66%) |
May 01, 2009 | 15.77 | 16.17 | 15.35 | 15.84 | 704,231 | +0.01(+0.05%) |
Apr 30, 2009 | 15.50 | 16.37 | 15.12 | 15.84 | 1,025,902 | +0.77(+5.14%) |
Apr 29, 2009 | 14.56 | 15.15 | 14.10 | 15.06 | 1,059,214 | +0.69(+4.80%) |
Apr 28, 2009 | 13.84 | 14.89 | 13.79 | 14.37 | 1,328,528 | +0.21(+1.46%) |
Apr 27, 2009 | 14.54 | 14.89 | 14.13 | 14.17 | 1,240,840 | -0.64(-4.30%) |
Apr 24, 2009 | 14.07 | 14.91 | 13.96 | 14.80 | 855,516 | +0.83(+5.92%) |
Apr 23, 2009 | 13.83 | 14.16 | 13.69 | 13.97 | 982,187 | +0.17(+1.22%) |
Apr 22, 2009 | 13.45 | 14.40 | 13.32 | 13.81 | 1,411,657 | +0.16(+1.18%) |
Apr 21, 2009 | 12.92 | 13.87 | 12.92 | 13.64 | 1,318,137 | +0.57(+4.40%) |
Apr 20, 2009 | 13.79 | 13.79 | 12.91 | 13.07 | 963,728 | -0.74(-5.38%) |
Apr 17, 2009 | 13.47 | 13.90 | 13.42 | 13.81 | 705,223 | +0.41(+3.03%) |
Apr 16, 2009 | 13.05 | 13.61 | 12.71 | 13.41 | 873,240 | +0.44(+3.43%) |
Apr 15, 2009 | 12.85 | 13.02 | 12.45 | 12.96 | 569,361 | +0.05(+0.42%) |
Apr 14, 2009 | 13.10 | 13.49 | 12.83 | 12.91 | 859,564 | -0.38(-2.83%) |
Apr 13, 2009 | 12.71 | 13.37 | 12.54 | 13.28 | 742,299 | +0.36(+2.79%) |
Apr 09, 2009 | 11.95 | 12.93 | 11.95 | 12.92 | 809,381 | +1.03(+8.63%) |
Apr 08, 2009 | 11.54 | 11.91 | 11.38 | 11.90 | 483,886 | +0.49(+4.30%) |
Apr 07, 2009 | 11.93 | 11.93 | 11.38 | 11.41 | 818,808 | -0.80(-6.53%) |
Apr 06, 2009 | 12.06 | 12.23 | 11.83 | 12.20 | 601,929 | -0.05(-0.38%) |
Apr 03, 2009 | 12.07 | 12.44 | 11.82 | 12.25 | 676,724 | +0.28(+2.37%) |
Apr 02, 2009 | 11.41 | 12.21 | 11.34 | 11.97 | 803,935 | +0.92(+8.32%) |
Apr 01, 2009 | 10.48 | 11.18 | 10.36 | 11.05 | 1,032,327 | +0.23(+2.13%) |
Mar 31, 2009 | 10.53 | 11.05 | 10.53 | 10.82 | 847,451 | +0.26(+2.47%) |
Mar 30, 2009 | 10.33 | 10.63 | 10.23 | 10.56 | 1,017,734 | -0.31(-2.89%) |
Mar 26, 2009 | 10.24 | 10.94 | 10.24 | 10.87 | 1,249,801 | +0.72(+7.10%) |
Mar 25, 2009 | 10.43 | 10.64 | 9.737 | 10.15 | 1,321,076 | -0.28(-2.65%) |
Mar 24, 2009 | 10.70 | 10.83 | 10.23 | 10.43 | 1,154,196 | -0.43(-3.95%) |
Mar 23, 2009 | 10.78 | 10.89 | 10.62 | 10.86 | 1,987,996 | -0.36(-3.21%) |
Mar 20, 2009 | 12.11 | 12.11 | 11.06 | 11.22 | 3,042,170 | -0.77(-6.39%) |
Mar 19, 2009 | 11.79 | 12.45 | 11.76 | 11.98 | 915,648 | +0.40(+3.44%) |
Mar 18, 2009 | 11.20 | 11.72 | 10.78 | 11.58 | 972,536 | +0.12(+1.07%) |
Mar 17, 2009 | 11.30 | 11.59 | 11.05 | 11.46 | 730,253 | +0.02(+0.13%) |
Mar 16, 2009 | 11.61 | 11.94 | 11.32 | 11.45 | 747,071 | -0.05(-0.47%) |
Mar 13, 2009 | 11.41 | 11.64 | 11.28 | 11.50 | 0 | +0.28(+2.46%) |
Mar 12, 2009 | 10.63 | 11.29 | 10.31 | 11.22 | 662,471 | +0.34(+3.10%) |
Mar 11, 2009 | 10.82 | 11.06 | 10.56 | 10.89 | 767,570 | +0.19(+1.79%) |
Mar 10, 2009 | 10.07 | 10.72 | 9.975 | 10.69 | 853,340 | +1.01(+10.44%) |
Mar 09, 2009 | 9.500 | 9.798 | 9.454 | 9.684 | 902,389 | +0.00(+0.00%) |
Mar 06, 2009 | 9.852 | 9.982 | 9.385 | 9.684 | 0 | +0.02(+0.24%) |
Mar 05, 2009 | 10.10 | 10.27 | 9.569 | 9.661 | 1,052,589 | -0.74(-7.07%) |
Mar 04, 2009 | 9.729 | 10.58 | 9.729 | 10.40 | 1,059,865 | +1.09(+11.69%) |