Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.76 | 13.98 | 13.09 | 13.28 | 54,913 | -0.47(-3.40%) |
May 28, 2009 | 14.17 | 14.25 | 12.79 | 13.75 | 51,551 | +0.07(+0.53%) |
May 27, 2009 | 14.96 | 15.13 | 13.65 | 13.68 | 50,360 | -1.42(-9.38%) |
May 26, 2009 | 13.34 | 15.29 | 13.20 | 15.09 | 75,200 | +1.65(+12.27%) |
May 22, 2009 | 14.01 | 14.28 | 13.27 | 13.44 | 80,658 | -0.48(-3.46%) |
May 21, 2009 | 14.02 | 14.83 | 13.17 | 13.92 | 65,704 | -0.36(-2.50%) |
May 20, 2009 | 15.92 | 15.97 | 14.22 | 14.28 | 48,055 | -1.47(-9.31%) |
May 19, 2009 | 15.84 | 16.38 | 15.07 | 15.75 | 37,416 | +0.06(+0.37%) |
May 18, 2009 | 15.25 | 16.09 | 15.25 | 15.69 | 35,876 | +0.61(+4.07%) |
May 15, 2009 | 15.75 | 16.10 | 14.77 | 15.08 | 35,595 | -0.80(-5.01%) |
May 14, 2009 | 14.20 | 16.20 | 14.20 | 15.87 | 66,274 | +1.81(+12.87%) |
May 13, 2009 | 15.46 | 15.46 | 14.04 | 14.06 | 66,890 | -1.68(-10.66%) |
May 12, 2009 | 15.43 | 15.97 | 14.60 | 15.74 | 68,639 | +0.45(+2.96%) |
May 11, 2009 | 16.62 | 16.62 | 15.16 | 15.29 | 44,437 | -1.62(-9.58%) |
May 08, 2009 | 15.31 | 17.17 | 15.30 | 16.91 | 57,814 | +1.88(+12.48%) |
May 07, 2009 | 15.84 | 16.02 | 14.68 | 15.03 | 52,236 | -0.43(-2.78%) |
May 06, 2009 | 16.20 | 16.23 | 15.16 | 15.46 | 35,200 | -0.47(-2.93%) |
May 05, 2009 | 15.39 | 16.05 | 15.37 | 15.93 | 39,286 | +0.37(+2.39%) |
May 04, 2009 | 15.17 | 16.22 | 14.68 | 15.56 | 65,476 | +0.42(+2.80%) |
May 01, 2009 | 14.50 | 15.45 | 13.87 | 15.14 | 44,559 | +0.64(+4.43%) |
Apr 30, 2009 | 15.46 | 16.11 | 14.41 | 14.49 | 78,438 | -0.79(-5.16%) |
Apr 29, 2009 | 13.98 | 15.49 | 13.98 | 15.28 | 79,876 | +1.35(+9.69%) |
Apr 28, 2009 | 12.99 | 14.06 | 12.93 | 13.93 | 56,182 | +0.83(+6.35%) |
Apr 27, 2009 | 13.36 | 13.66 | 12.57 | 13.10 | 56,970 | -0.66(-4.83%) |
Apr 24, 2009 | 13.11 | 14.17 | 12.99 | 13.76 | 51,016 | +0.81(+6.25%) |
Apr 23, 2009 | 13.46 | 13.76 | 12.46 | 12.95 | 52,684 | -0.41(-3.06%) |
Apr 22, 2009 | 13.50 | 13.96 | 13.06 | 13.36 | 73,508 | -0.28(-2.09%) |
Apr 21, 2009 | 13.06 | 13.80 | 12.84 | 13.65 | 61,740 | +0.50(+3.77%) |
Apr 20, 2009 | 13.22 | 13.36 | 12.65 | 13.15 | 79,611 | -0.11(-0.83%) |
Apr 17, 2009 | 13.80 | 13.80 | 12.71 | 13.26 | 71,935 | -0.47(-3.40%) |
Apr 16, 2009 | 13.95 | 13.95 | 13.23 | 13.73 | 33,707 | +0.11(+0.80%) |
Apr 15, 2009 | 13.79 | 14.10 | 13.25 | 13.62 | 37,394 | -0.19(-1.37%) |
Apr 14, 2009 | 13.12 | 14.25 | 12.79 | 13.81 | 70,205 | +0.45(+3.33%) |
Apr 13, 2009 | 12.80 | 13.55 | 12.41 | 13.36 | 75,347 | +0.45(+3.50%) |
Apr 09, 2009 | 12.39 | 13.46 | 12.32 | 12.91 | 51,777 | +0.88(+7.28%) |
Apr 08, 2009 | 11.58 | 12.03 | 11.09 | 12.03 | 29,612 | +0.59(+5.17%) |
Apr 07, 2009 | 12.18 | 12.43 | 11.43 | 11.44 | 30,281 | -1.00(-8.04%) |
Apr 06, 2009 | 12.35 | 12.67 | 11.48 | 12.44 | 61,801 | -0.04(-0.29%) |
Apr 03, 2009 | 14.25 | 14.25 | 11.94 | 12.48 | 85,961 | -1.77(-12.40%) |
Apr 02, 2009 | 13.07 | 14.41 | 13.06 | 14.25 | 61,882 | +1.53(+12.06%) |
Apr 01, 2009 | 12.24 | 13.17 | 11.90 | 12.71 | 38,858 | +0.31(+2.47%) |
Mar 31, 2009 | 11.63 | 12.84 | 11.32 | 12.41 | 46,474 | +1.02(+8.97%) |
Mar 30, 2009 | 12.15 | 12.27 | 11.12 | 11.39 | 43,635 | -2.16(-15.95%) |
Mar 26, 2009 | 12.35 | 13.66 | 12.08 | 13.55 | 58,964 | +1.33(+10.87%) |
Mar 25, 2009 | 11.86 | 12.87 | 11.75 | 12.22 | 58,768 | +0.49(+4.17%) |
Mar 24, 2009 | 12.48 | 13.05 | 11.68 | 11.73 | 106,485 | -0.96(-7.59%) |
Mar 23, 2009 | 11.31 | 12.69 | 11.31 | 12.69 | 61,252 | +2.31(+22.21%) |
Mar 20, 2009 | 10.95 | 11.03 | 10.38 | 10.39 | 41,643 | -0.44(-4.05%) |
Mar 19, 2009 | 10.91 | 10.98 | 10.39 | 10.82 | 34,279 | +0.00(+0.00%) |
Mar 18, 2009 | 10.23 | 10.84 | 10.14 | 10.82 | 29,064 | +0.58(+5.63%) |
Mar 17, 2009 | 9.575 | 10.29 | 9.524 | 10.25 | 37,375 | +0.69(+7.26%) |
Mar 16, 2009 | 9.524 | 9.882 | 9.422 | 9.553 | 49,426 | +0.20(+2.19%) |
Mar 13, 2009 | 9.437 | 9.780 | 9.232 | 9.349 | 0 | -0.09(-0.93%) |
Mar 12, 2009 | 8.028 | 9.546 | 7.802 | 9.437 | 56,471 | +1.39(+17.33%) |
Mar 11, 2009 | 8.641 | 8.721 | 8.035 | 8.043 | 37,190 | -0.57(-6.61%) |
Mar 10, 2009 | 7.824 | 8.838 | 7.809 | 8.612 | 89,079 | +0.95(+12.38%) |
Mar 09, 2009 | 7.977 | 8.130 | 7.656 | 7.663 | 57,289 | -0.42(-5.15%) |
Mar 06, 2009 | 7.561 | 8.101 | 7.313 | 8.079 | 0 | +0.12(+1.56%) |
Mar 05, 2009 | 8.619 | 8.721 | 7.430 | 7.955 | 39,757 | -0.88(-9.92%) |
Mar 04, 2009 | 8.831 | 9.115 | 8.495 | 8.831 | 42,057 | -0.04(-0.49%) |