Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 17.22 | 17.35 | 16.89 | 17.35 | 408,027 | +0.26(+1.50%) |
May 28, 2009 | 17.21 | 17.54 | 16.75 | 17.10 | 528,856 | -0.02(-0.12%) |
May 27, 2009 | 17.35 | 17.65 | 17.11 | 17.12 | 335,593 | -0.38(-2.20%) |
May 26, 2009 | 16.47 | 17.64 | 16.34 | 17.50 | 370,494 | +0.84(+5.04%) |
May 22, 2009 | 16.76 | 17.08 | 16.58 | 16.66 | 369,245 | -0.03(-0.18%) |
May 21, 2009 | 16.68 | 16.85 | 16.44 | 16.69 | 534,743 | -0.14(-0.82%) |
May 20, 2009 | 17.17 | 17.52 | 16.80 | 16.83 | 575,392 | -0.20(-1.16%) |
May 19, 2009 | 16.94 | 17.26 | 16.80 | 17.03 | 383,597 | +0.06(+0.35%) |
May 18, 2009 | 16.55 | 17.03 | 16.41 | 16.97 | 445,165 | +0.59(+3.62%) |
May 15, 2009 | 16.25 | 16.71 | 16.25 | 16.38 | 307,301 | +0.12(+0.73%) |
May 14, 2009 | 15.79 | 16.61 | 15.62 | 16.26 | 341,533 | +0.60(+3.85%) |
May 13, 2009 | 16.37 | 16.37 | 15.59 | 15.66 | 391,516 | -1.06(-6.32%) |
May 12, 2009 | 17.07 | 17.22 | 16.36 | 16.71 | 227,200 | -0.30(-1.74%) |
May 11, 2009 | 17.30 | 17.30 | 16.85 | 17.01 | 254,479 | -0.32(-1.82%) |
May 08, 2009 | 16.73 | 17.32 | 16.59 | 17.32 | 367,522 | +0.88(+5.34%) |
May 07, 2009 | 17.16 | 17.49 | 16.23 | 16.44 | 351,168 | -0.86(-4.96%) |
May 06, 2009 | 17.25 | 17.40 | 16.66 | 17.30 | 343,455 | +0.19(+1.10%) |
May 05, 2009 | 16.99 | 17.25 | 16.87 | 17.12 | 409,363 | +0.07(+0.41%) |
May 04, 2009 | 16.88 | 17.05 | 16.71 | 17.05 | 348,441 | +0.72(+4.41%) |
May 01, 2009 | 16.23 | 16.57 | 16.12 | 16.33 | 329,420 | -0.28(-1.66%) |
Apr 30, 2009 | 16.62 | 17.05 | 16.54 | 16.60 | 376,325 | +0.01(+0.06%) |
Apr 29, 2009 | 16.03 | 16.81 | 15.42 | 16.59 | 421,450 | +0.92(+5.86%) |
Apr 28, 2009 | 15.71 | 15.99 | 15.32 | 15.68 | 559,260 | -1.06(-6.31%) |
Apr 27, 2009 | 15.60 | 16.86 | 15.46 | 16.73 | 814,502 | +0.93(+5.87%) |
Apr 24, 2009 | 15.20 | 15.96 | 15.02 | 15.80 | 707,891 | +0.73(+4.85%) |
Apr 23, 2009 | 15.14 | 15.43 | 14.47 | 15.07 | 857,253 | +0.08(+0.53%) |
Apr 22, 2009 | 14.76 | 15.45 | 14.37 | 14.99 | 693,834 | +0.06(+0.40%) |
Apr 21, 2009 | 14.20 | 15.07 | 13.94 | 14.93 | 826,022 | +0.62(+4.35%) |
Apr 20, 2009 | 17.33 | 17.33 | 14.31 | 14.31 | 1,141,962 | -3.69(-20.50%) |
Apr 17, 2009 | 17.11 | 18.09 | 16.94 | 18.00 | 574,659 | +0.87(+5.07%) |
Apr 16, 2009 | 16.04 | 17.24 | 16.02 | 17.14 | 490,448 | +1.20(+7.56%) |
Apr 15, 2009 | 15.78 | 16.07 | 15.59 | 15.93 | 345,633 | +0.07(+0.44%) |
Apr 14, 2009 | 16.15 | 16.19 | 15.50 | 15.86 | 349,764 | -0.56(-3.43%) |
Apr 13, 2009 | 16.33 | 16.51 | 15.97 | 16.43 | 303,899 | -0.01(-0.06%) |
Apr 09, 2009 | 15.53 | 16.47 | 15.36 | 16.44 | 462,257 | +1.30(+8.61%) |
Apr 08, 2009 | 14.95 | 15.34 | 14.92 | 15.13 | 428,850 | +0.24(+1.59%) |
Apr 07, 2009 | 15.25 | 15.25 | 14.78 | 14.90 | 661,630 | -0.41(-2.71%) |
Apr 06, 2009 | 15.00 | 15.34 | 14.74 | 15.31 | 483,005 | +0.16(+1.04%) |
Apr 03, 2009 | 14.83 | 15.19 | 14.76 | 15.15 | 257,835 | +0.14(+0.92%) |
Apr 02, 2009 | 14.34 | 15.43 | 14.34 | 15.01 | 476,504 | +1.05(+7.49%) |
Apr 01, 2009 | 13.63 | 14.28 | 13.45 | 13.97 | 377,506 | +0.08(+0.57%) |
Mar 31, 2009 | 13.44 | 14.30 | 13.40 | 13.89 | 463,250 | +0.62(+4.69%) |
Mar 30, 2009 | 13.41 | 13.77 | 13.05 | 13.27 | 410,934 | -1.51(-10.22%) |
Mar 26, 2009 | 14.16 | 14.79 | 14.15 | 14.78 | 467,495 | +0.78(+5.57%) |
Mar 25, 2009 | 13.25 | 14.24 | 13.25 | 14.00 | 552,255 | +0.82(+6.22%) |
Mar 24, 2009 | 13.22 | 13.47 | 13.15 | 13.18 | 380,178 | -0.25(-1.84%) |
Mar 23, 2009 | 13.20 | 13.44 | 13.17 | 13.42 | 663,161 | +0.87(+6.92%) |
Mar 20, 2009 | 13.30 | 13.38 | 12.51 | 12.56 | 617,081 | -0.61(-4.65%) |
Mar 19, 2009 | 13.47 | 13.58 | 13.07 | 13.17 | 526,392 | -0.10(-0.74%) |
Mar 18, 2009 | 13.07 | 13.44 | 12.81 | 13.27 | 604,088 | +0.20(+1.51%) |
Mar 17, 2009 | 12.72 | 13.07 | 12.57 | 13.07 | 453,065 | +0.38(+2.95%) |
Mar 16, 2009 | 13.13 | 13.39 | 12.66 | 12.69 | 422,496 | -0.26(-1.98%) |
Mar 13, 2009 | 13.00 | 13.29 | 12.80 | 12.95 | 0 | -0.16(-1.21%) |
Mar 12, 2009 | 12.55 | 13.19 | 12.38 | 13.11 | 573,899 | +0.58(+4.65%) |
Mar 11, 2009 | 12.61 | 13.05 | 12.41 | 12.53 | 508,439 | -0.08(-0.63%) |
Mar 10, 2009 | 11.41 | 12.66 | 11.33 | 12.61 | 1,061,085 | +1.61(+14.63%) |
Mar 09, 2009 | 10.27 | 11.32 | 10.27 | 11.00 | 840,440 | +1.04(+10.41%) |
Mar 06, 2009 | 9.861 | 10.12 | 9.634 | 9.960 | 0 | +0.19(+1.92%) |
Mar 05, 2009 | 10.18 | 10.30 | 9.733 | 9.772 | 489,704 | -0.75(-7.13%) |
Mar 04, 2009 | 10.25 | 10.74 | 10.06 | 10.52 | 429,992 | +0.18(+1.72%) |