Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.76 | 17.14 | 16.69 | 17.06 | 202,947 | +0.70(+4.31%) |
May 28, 2009 | 16.14 | 16.66 | 15.73 | 16.35 | 184,240 | +0.66(+4.19%) |
May 27, 2009 | 15.53 | 16.92 | 15.53 | 15.70 | 226,510 | -0.02(-0.12%) |
May 26, 2009 | 15.17 | 16.02 | 15.07 | 15.71 | 204,124 | +0.55(+3.61%) |
May 22, 2009 | 16.13 | 16.56 | 15.11 | 15.17 | 179,617 | -0.78(-4.88%) |
May 21, 2009 | 16.46 | 16.65 | 15.73 | 15.95 | 156,344 | -0.89(-5.29%) |
May 20, 2009 | 17.29 | 18.13 | 16.71 | 16.84 | 247,377 | -0.18(-1.04%) |
May 19, 2009 | 15.94 | 17.36 | 15.79 | 17.01 | 334,741 | +1.25(+7.94%) |
May 18, 2009 | 15.26 | 16.19 | 15.25 | 15.76 | 201,480 | +0.64(+4.23%) |
May 15, 2009 | 15.31 | 15.83 | 14.83 | 15.12 | 180,208 | -0.35(-2.28%) |
May 14, 2009 | 15.33 | 15.86 | 14.83 | 15.47 | 238,115 | +0.17(+1.09%) |
May 13, 2009 | 16.46 | 16.47 | 15.26 | 15.31 | 194,944 | -1.62(-9.58%) |
May 12, 2009 | 17.79 | 17.92 | 16.46 | 16.93 | 189,078 | -0.52(-2.98%) |
May 11, 2009 | 18.28 | 18.28 | 17.06 | 17.45 | 183,699 | -1.39(-7.38%) |
May 08, 2009 | 18.50 | 18.85 | 17.92 | 18.84 | 147,857 | +1.02(+5.72%) |
May 07, 2009 | 19.00 | 19.27 | 17.39 | 17.82 | 365,508 | -1.21(-6.38%) |
May 06, 2009 | 19.90 | 20.09 | 18.61 | 19.03 | 403,366 | -0.44(-2.24%) |
May 05, 2009 | 19.84 | 19.98 | 18.78 | 19.47 | 511,188 | -0.53(-2.64%) |
May 04, 2009 | 19.81 | 20.86 | 19.45 | 20.00 | 568,772 | +0.71(+3.70%) |
May 01, 2009 | 16.89 | 19.84 | 16.87 | 19.28 | 754,631 | +2.28(+13.41%) |
Apr 30, 2009 | 16.26 | 17.82 | 16.04 | 17.00 | 722,599 | +0.84(+5.22%) |
Apr 29, 2009 | 16.08 | 17.79 | 15.95 | 16.16 | 700,526 | -2.27(-12.32%) |
Apr 28, 2009 | 17.90 | 18.81 | 17.62 | 18.43 | 266,458 | +0.25(+1.38%) |
Apr 27, 2009 | 19.28 | 19.28 | 17.82 | 18.18 | 211,365 | -1.56(-7.89%) |
Apr 24, 2009 | 18.61 | 20.25 | 18.45 | 19.74 | 386,009 | +1.19(+6.40%) |
Apr 23, 2009 | 19.75 | 19.97 | 18.19 | 18.55 | 283,759 | -1.20(-6.06%) |
Apr 22, 2009 | 19.15 | 20.54 | 18.67 | 19.75 | 340,520 | +0.20(+1.04%) |
Apr 21, 2009 | 18.40 | 19.78 | 18.33 | 19.54 | 391,832 | +0.68(+3.59%) |
Apr 20, 2009 | 18.75 | 19.41 | 18.60 | 18.87 | 429,033 | -0.63(-3.23%) |
Apr 17, 2009 | 18.67 | 19.57 | 18.17 | 19.50 | 180,284 | +0.93(+4.99%) |
Apr 16, 2009 | 18.13 | 18.85 | 17.63 | 18.57 | 161,238 | +0.67(+3.73%) |
Apr 15, 2009 | 17.77 | 17.94 | 17.01 | 17.90 | 202,737 | -0.05(-0.26%) |
Apr 14, 2009 | 17.71 | 18.71 | 17.01 | 17.95 | 316,661 | -0.10(-0.57%) |
Apr 13, 2009 | 16.79 | 18.27 | 16.67 | 18.05 | 252,879 | +0.85(+4.96%) |
Apr 09, 2009 | 16.09 | 17.27 | 16.09 | 17.20 | 219,800 | +1.69(+10.88%) |
Apr 08, 2009 | 15.19 | 15.58 | 14.83 | 15.51 | 203,118 | +0.65(+4.37%) |
Apr 07, 2009 | 16.50 | 16.50 | 14.83 | 14.86 | 261,926 | -2.10(-12.40%) |
Apr 06, 2009 | 17.34 | 17.41 | 16.31 | 16.97 | 261,516 | -0.63(-3.58%) |
Apr 03, 2009 | 16.44 | 17.65 | 15.88 | 17.60 | 380,326 | +1.17(+7.11%) |
Apr 02, 2009 | 15.57 | 17.34 | 15.39 | 16.43 | 327,874 | +1.44(+9.59%) |
Apr 01, 2009 | 13.77 | 15.14 | 13.40 | 14.99 | 220,069 | +0.93(+6.59%) |
Mar 31, 2009 | 14.38 | 14.69 | 13.64 | 14.06 | 323,914 | -0.01(-0.07%) |
Mar 30, 2009 | 15.39 | 15.39 | 13.52 | 14.07 | 522,653 | -2.01(-12.51%) |
Mar 26, 2009 | 15.49 | 16.22 | 15.12 | 16.09 | 213,383 | +0.98(+6.51%) |
Mar 25, 2009 | 15.74 | 15.74 | 14.17 | 15.10 | 224,105 | +0.21(+1.43%) |
Mar 24, 2009 | 13.65 | 15.42 | 13.60 | 14.89 | 328,672 | +0.33(+2.29%) |
Mar 23, 2009 | 14.29 | 14.66 | 13.04 | 14.56 | 249,207 | +1.87(+14.77%) |
Mar 20, 2009 | 13.80 | 13.80 | 12.29 | 12.68 | 260,091 | -1.04(-7.57%) |
Mar 19, 2009 | 12.91 | 14.18 | 12.67 | 13.72 | 329,500 | +0.98(+7.72%) |
Mar 18, 2009 | 10.67 | 12.91 | 10.22 | 12.74 | 416,007 | +2.01(+18.75%) |
Mar 17, 2009 | 11.30 | 11.51 | 10.29 | 10.73 | 416,850 | -0.80(-6.92%) |
Mar 16, 2009 | 12.15 | 12.26 | 11.46 | 11.52 | 329,419 | -0.46(-3.87%) |
Mar 13, 2009 | 12.79 | 13.06 | 11.89 | 11.99 | 192,755 | -0.65(-5.14%) |
Mar 12, 2009 | 12.40 | 12.74 | 11.64 | 12.64 | 236,938 | +0.12(+0.96%) |
Mar 11, 2009 | 14.18 | 14.41 | 12.16 | 12.52 | 486,051 | -0.32(-2.53%) |
Mar 10, 2009 | 10.69 | 12.97 | 10.60 | 12.84 | 358,328 | +2.51(+24.33%) |
Mar 09, 2009 | 10.11 | 10.88 | 10.00 | 10.33 | 154,196 | -0.06(-0.62%) |
Mar 06, 2009 | 10.25 | 10.53 | 9.679 | 10.39 | 246,379 | +0.26(+2.56%) |
Mar 05, 2009 | 10.48 | 10.49 | 9.827 | 10.13 | 211,906 | -0.63(-5.86%) |
Mar 04, 2009 | 10.44 | 11.15 | 10.28 | 10.76 | 271,433 | +0.74(+7.40%) |