Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 17.64 | 19.00 | 17.32 | 18.53 | 52,584 | +1.10(+6.29%) |
May 28, 2009 | 17.32 | 18.12 | 17.10 | 17.43 | 59,293 | +0.19(+1.08%) |
May 27, 2009 | 17.38 | 17.47 | 17.10 | 17.25 | 24,013 | -0.13(-0.75%) |
May 26, 2009 | 17.04 | 17.62 | 16.65 | 17.38 | 30,475 | +0.43(+2.52%) |
May 22, 2009 | 17.10 | 17.42 | 16.73 | 16.95 | 23,344 | -0.11(-0.65%) |
May 21, 2009 | 17.29 | 17.88 | 16.41 | 17.06 | 50,127 | -0.07(-0.43%) |
May 20, 2009 | 17.06 | 17.53 | 16.77 | 17.14 | 88,347 | +0.35(+2.10%) |
May 19, 2009 | 16.71 | 17.19 | 16.04 | 16.78 | 30,497 | +0.19(+1.12%) |
May 18, 2009 | 15.91 | 16.69 | 15.61 | 16.60 | 32,967 | +1.08(+6.95%) |
May 15, 2009 | 16.58 | 16.58 | 15.28 | 15.52 | 42,186 | -0.78(-4.79%) |
May 14, 2009 | 15.11 | 17.10 | 14.85 | 16.30 | 49,134 | +1.13(+7.48%) |
May 13, 2009 | 15.85 | 15.85 | 14.87 | 15.17 | 53,895 | -0.76(-4.78%) |
May 12, 2009 | 16.64 | 16.91 | 15.28 | 15.93 | 37,745 | -0.37(-2.28%) |
May 11, 2009 | 17.23 | 17.23 | 15.97 | 16.30 | 32,439 | -0.93(-5.39%) |
May 08, 2009 | 16.99 | 17.45 | 16.82 | 17.23 | 45,234 | +0.32(+1.87%) |
May 07, 2009 | 17.64 | 17.64 | 16.82 | 16.91 | 53,507 | -0.28(-1.62%) |
May 06, 2009 | 17.62 | 17.64 | 16.91 | 17.19 | 26,361 | -0.15(-0.86%) |
May 05, 2009 | 17.38 | 18.14 | 16.56 | 17.34 | 102,017 | -1.17(-6.32%) |
May 04, 2009 | 18.21 | 18.59 | 17.16 | 18.51 | 106,094 | +1.56(+9.21%) |
May 01, 2009 | 16.56 | 17.49 | 16.56 | 16.95 | 64,623 | +0.32(+1.90%) |
Apr 30, 2009 | 16.91 | 17.43 | 16.36 | 16.64 | 77,118 | +0.15(+0.90%) |
Apr 29, 2009 | 15.56 | 16.58 | 14.96 | 16.49 | 102,024 | +1.69(+11.43%) |
Apr 28, 2009 | 14.87 | 15.61 | 14.48 | 14.80 | 165,298 | -0.13(-0.87%) |
Apr 27, 2009 | 15.35 | 15.61 | 14.54 | 14.93 | 104,727 | -0.30(-1.95%) |
Apr 24, 2009 | 13.92 | 15.65 | 13.90 | 15.22 | 58,864 | +1.30(+9.35%) |
Apr 23, 2009 | 13.61 | 14.16 | 13.61 | 13.92 | 38,815 | +0.32(+2.32%) |
Apr 22, 2009 | 13.12 | 13.64 | 12.94 | 13.61 | 74,537 | +0.39(+2.95%) |
Apr 21, 2009 | 13.25 | 13.38 | 12.92 | 13.22 | 53,802 | -0.04(-0.28%) |
Apr 20, 2009 | 14.54 | 14.54 | 13.12 | 13.25 | 54,644 | -1.15(-8.00%) |
Apr 17, 2009 | 14.05 | 14.55 | 13.94 | 14.41 | 57,287 | +0.46(+3.33%) |
Apr 16, 2009 | 13.64 | 14.26 | 13.33 | 13.94 | 53,385 | +0.52(+3.88%) |
Apr 15, 2009 | 13.01 | 13.48 | 12.92 | 13.42 | 38,142 | +0.41(+3.14%) |
Apr 14, 2009 | 13.20 | 13.48 | 12.77 | 13.01 | 45,521 | -0.09(-0.71%) |
Apr 13, 2009 | 13.01 | 13.20 | 12.71 | 13.10 | 50,862 | +0.17(+1.29%) |
Apr 09, 2009 | 13.01 | 13.01 | 12.79 | 12.94 | 46,253 | +0.15(+1.16%) |
Apr 08, 2009 | 12.99 | 12.99 | 11.82 | 12.79 | 85,783 | +0.24(+1.93%) |
Apr 07, 2009 | 12.79 | 13.01 | 12.55 | 12.55 | 33,859 | -0.22(-1.75%) |
Apr 06, 2009 | 13.10 | 13.10 | 12.56 | 12.77 | 22,670 | -0.61(-4.58%) |
Apr 03, 2009 | 13.01 | 13.46 | 12.81 | 13.38 | 58,994 | +0.69(+5.42%) |
Apr 02, 2009 | 12.99 | 13.40 | 12.40 | 12.70 | 64,457 | +0.06(+0.44%) |
Apr 01, 2009 | 12.36 | 13.14 | 12.08 | 12.64 | 57,207 | -0.19(-1.45%) |
Mar 31, 2009 | 12.40 | 13.01 | 12.27 | 12.83 | 31,253 | +0.59(+4.86%) |
Mar 30, 2009 | 12.40 | 12.49 | 12.08 | 12.23 | 33,899 | -0.65(-5.05%) |
Mar 26, 2009 | 12.42 | 13.01 | 12.23 | 12.88 | 43,720 | +0.50(+4.05%) |
Mar 25, 2009 | 13.01 | 13.46 | 11.93 | 12.38 | 36,502 | -0.63(-4.86%) |
Mar 24, 2009 | 13.03 | 13.25 | 12.73 | 13.01 | 30,496 | -0.24(-1.82%) |
Mar 23, 2009 | 12.92 | 13.48 | 12.49 | 13.25 | 67,365 | +0.28(+2.15%) |
Mar 20, 2009 | 13.92 | 13.92 | 12.29 | 12.97 | 74,429 | -0.30(-2.24%) |
Mar 19, 2009 | 12.58 | 13.74 | 12.16 | 13.27 | 44,659 | +1.34(+11.21%) |
Mar 18, 2009 | 11.91 | 12.83 | 11.34 | 11.93 | 18,372 | -0.09(-0.77%) |
Mar 17, 2009 | 11.97 | 12.30 | 11.45 | 12.03 | 14,889 | +0.26(+2.21%) |
Mar 16, 2009 | 11.88 | 12.08 | 11.25 | 11.77 | 20,871 | +0.15(+1.28%) |
Mar 13, 2009 | 11.69 | 11.71 | 11.17 | 11.62 | 25,906 | +0.07(+0.64%) |
Mar 12, 2009 | 11.39 | 11.69 | 11.17 | 11.54 | 17,626 | +0.30(+2.64%) |
Mar 11, 2009 | 10.63 | 11.60 | 10.63 | 11.25 | 25,587 | +0.69(+6.51%) |
Mar 10, 2009 | 10.09 | 10.98 | 9.888 | 10.56 | 50,036 | +0.61(+6.17%) |
Mar 09, 2009 | 9.833 | 10.55 | 9.721 | 9.944 | 22,316 | +0.22(+2.29%) |
Mar 06, 2009 | 10.37 | 10.45 | 9.684 | 9.721 | 25,938 | -0.56(-5.42%) |
Mar 05, 2009 | 10.89 | 10.89 | 10.26 | 10.28 | 20,013 | -0.61(-5.63%) |
Mar 04, 2009 | 10.69 | 11.38 | 10.69 | 10.89 | 23,513 | -0.89(-7.57%) |