Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.93 | 16.70 | 15.64 | 16.65 | 131,228 | +0.83(+5.23%) |
May 28, 2009 | 15.68 | 16.07 | 15.19 | 15.82 | 73,754 | +0.22(+1.44%) |
May 27, 2009 | 16.06 | 16.39 | 15.52 | 15.60 | 67,474 | -0.64(-3.93%) |
May 26, 2009 | 15.00 | 16.47 | 15.00 | 16.23 | 93,748 | +1.08(+7.13%) |
May 22, 2009 | 14.66 | 15.71 | 14.66 | 15.15 | 120,406 | +0.57(+3.88%) |
May 21, 2009 | 14.74 | 15.44 | 14.07 | 14.59 | 97,831 | -0.44(-2.90%) |
May 20, 2009 | 15.04 | 15.78 | 14.85 | 15.02 | 121,236 | +0.17(+1.17%) |
May 19, 2009 | 14.91 | 15.18 | 14.44 | 14.85 | 104,824 | -0.25(-1.68%) |
May 18, 2009 | 14.30 | 15.38 | 13.96 | 15.10 | 112,933 | +1.07(+7.65%) |
May 15, 2009 | 14.72 | 14.72 | 13.74 | 14.03 | 136,435 | -0.70(-4.78%) |
May 14, 2009 | 14.40 | 14.94 | 13.91 | 14.73 | 124,246 | +0.46(+3.20%) |
May 13, 2009 | 14.10 | 14.78 | 13.64 | 14.28 | 194,863 | -0.38(-2.62%) |
May 12, 2009 | 14.51 | 14.86 | 13.99 | 14.66 | 240,718 | +0.07(+0.45%) |
May 11, 2009 | 15.41 | 15.63 | 14.26 | 14.59 | 306,164 | -1.17(-7.41%) |
May 08, 2009 | 15.77 | 16.24 | 15.17 | 15.76 | 306,763 | -0.97(-5.81%) |
May 07, 2009 | 18.03 | 18.16 | 15.74 | 16.73 | 166,189 | -0.96(-5.41%) |
May 06, 2009 | 17.57 | 17.93 | 16.97 | 17.69 | 67,038 | +0.32(+1.84%) |
May 05, 2009 | 17.92 | 17.92 | 16.82 | 17.37 | 79,131 | -0.74(-4.08%) |
May 04, 2009 | 17.95 | 18.52 | 16.96 | 18.11 | 215,723 | +1.33(+7.91%) |
May 01, 2009 | 16.38 | 17.22 | 16.13 | 16.79 | 109,116 | +0.41(+2.48%) |
Apr 30, 2009 | 16.27 | 17.11 | 15.99 | 16.38 | 103,796 | +0.33(+2.08%) |
Apr 29, 2009 | 15.54 | 16.29 | 15.39 | 16.05 | 185,711 | +0.59(+3.85%) |
Apr 28, 2009 | 14.86 | 15.70 | 14.20 | 15.45 | 168,572 | +0.37(+2.45%) |
Apr 27, 2009 | 15.97 | 16.18 | 14.62 | 15.08 | 112,076 | -1.39(-8.41%) |
Apr 24, 2009 | 16.01 | 16.82 | 15.84 | 16.47 | 131,383 | +0.67(+4.27%) |
Apr 23, 2009 | 15.87 | 16.37 | 15.32 | 15.79 | 129,914 | -0.07(-0.46%) |
Apr 22, 2009 | 15.29 | 16.70 | 15.29 | 15.86 | 143,678 | +0.31(+2.01%) |
Apr 21, 2009 | 14.87 | 15.79 | 14.87 | 15.55 | 168,203 | +0.53(+3.53%) |
Apr 20, 2009 | 15.36 | 15.39 | 14.61 | 15.02 | 149,891 | -0.72(-4.56%) |
Apr 17, 2009 | 15.75 | 16.10 | 15.20 | 15.74 | 220,139 | +0.08(+0.51%) |
Apr 16, 2009 | 15.68 | 15.89 | 15.03 | 15.66 | 146,401 | +0.25(+1.60%) |
Apr 15, 2009 | 15.07 | 15.47 | 15.01 | 15.41 | 85,099 | +0.28(+1.87%) |
Apr 14, 2009 | 15.37 | 16.03 | 14.89 | 15.13 | 195,303 | -0.52(-3.34%) |
Apr 13, 2009 | 16.25 | 16.50 | 15.27 | 15.65 | 507,293 | -0.90(-5.43%) |
Apr 09, 2009 | 15.34 | 17.03 | 15.34 | 16.55 | 282,734 | +1.54(+10.24%) |
Apr 08, 2009 | 14.48 | 15.05 | 14.28 | 15.02 | 260,319 | +0.74(+5.18%) |
Apr 07, 2009 | 15.18 | 15.36 | 14.25 | 14.28 | 172,778 | -1.19(-7.69%) |
Apr 06, 2009 | 14.54 | 15.57 | 14.09 | 15.47 | 316,770 | +0.67(+4.56%) |
Apr 03, 2009 | 15.05 | 15.55 | 14.75 | 14.79 | 287,945 | -0.26(-1.74%) |
Apr 02, 2009 | 14.11 | 15.78 | 13.74 | 15.05 | 249,431 | +1.31(+9.56%) |
Apr 01, 2009 | 12.69 | 13.80 | 12.46 | 13.74 | 278,874 | +0.81(+6.28%) |
Mar 31, 2009 | 12.93 | 13.55 | 12.55 | 12.93 | 142,334 | +0.30(+2.41%) |
Mar 30, 2009 | 13.44 | 13.57 | 12.34 | 12.62 | 393,617 | -0.97(-7.15%) |
Mar 26, 2009 | 12.75 | 13.67 | 12.47 | 13.59 | 131,115 | +1.01(+8.01%) |
Mar 25, 2009 | 11.63 | 12.78 | 11.41 | 12.59 | 207,168 | +1.06(+9.19%) |
Mar 24, 2009 | 11.72 | 11.72 | 11.47 | 11.53 | 224,218 | -0.44(-3.70%) |
Mar 23, 2009 | 11.56 | 11.97 | 10.87 | 11.97 | 311,363 | +1.18(+10.89%) |
Mar 20, 2009 | 11.14 | 11.28 | 10.40 | 10.79 | 211,483 | -0.21(-1.91%) |
Mar 19, 2009 | 11.11 | 11.45 | 10.91 | 11.00 | 143,926 | +0.12(+1.07%) |
Mar 18, 2009 | 10.32 | 11.08 | 10.21 | 10.89 | 164,981 | +0.54(+5.26%) |
Mar 17, 2009 | 10.45 | 10.45 | 9.902 | 10.34 | 207,754 | -0.06(-0.56%) |
Mar 16, 2009 | 10.63 | 10.91 | 10.25 | 10.40 | 125,438 | -0.16(-1.51%) |
Mar 13, 2009 | 10.45 | 10.75 | 10.18 | 10.56 | 110,012 | +0.03(+0.28%) |
Mar 12, 2009 | 9.902 | 10.65 | 9.546 | 10.53 | 153,638 | +0.57(+5.68%) |
Mar 11, 2009 | 9.416 | 10.33 | 9.212 | 9.967 | 219,543 | +0.68(+7.34%) |
Mar 10, 2009 | 8.335 | 9.314 | 8.037 | 9.285 | 332,931 | +1.19(+14.70%) |
Mar 09, 2009 | 8.146 | 8.647 | 8.023 | 8.095 | 201,222 | -0.14(-1.67%) |
Mar 06, 2009 | 8.168 | 8.458 | 7.921 | 8.233 | 223,217 | +0.19(+2.34%) |
Mar 05, 2009 | 8.502 | 8.603 | 7.965 | 8.045 | 252,339 | -0.67(-7.74%) |
Mar 04, 2009 | 8.676 | 8.770 | 8.298 | 8.719 | 417,923 | -0.15(-1.64%) |