Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 17.40 | 17.51 | 17.10 | 17.33 | 66,869 | +0.09(+0.51%) |
May 28, 2009 | 17.34 | 17.53 | 16.88 | 17.24 | 57,219 | -0.02(-0.13%) |
May 27, 2009 | 17.20 | 17.59 | 17.06 | 17.26 | 22,248 | +0.24(+1.42%) |
May 26, 2009 | 16.77 | 17.12 | 16.30 | 17.02 | 26,731 | +0.21(+1.26%) |
May 22, 2009 | 17.47 | 17.47 | 16.68 | 16.81 | 21,118 | -0.12(-0.69%) |
May 21, 2009 | 17.70 | 18.23 | 16.65 | 16.93 | 41,909 | -0.31(-1.83%) |
May 20, 2009 | 17.45 | 17.72 | 17.24 | 17.24 | 42,221 | +0.30(+1.77%) |
May 19, 2009 | 16.76 | 17.04 | 16.42 | 16.94 | 67,986 | +0.87(+5.42%) |
May 18, 2009 | 15.75 | 16.44 | 15.72 | 16.07 | 17,723 | +0.30(+1.90%) |
May 15, 2009 | 16.41 | 16.41 | 15.52 | 15.77 | 14,752 | -0.14(-0.87%) |
May 14, 2009 | 15.50 | 15.94 | 14.66 | 15.91 | 24,731 | +0.45(+2.89%) |
May 13, 2009 | 16.39 | 16.46 | 15.39 | 15.46 | 32,973 | -1.32(-7.85%) |
May 12, 2009 | 16.99 | 16.99 | 16.35 | 16.78 | 21,435 | -0.18(-1.08%) |
May 11, 2009 | 17.10 | 17.10 | 16.52 | 16.96 | 31,592 | -0.27(-1.57%) |
May 08, 2009 | 17.73 | 17.73 | 16.69 | 17.23 | 46,579 | +0.39(+2.30%) |
May 07, 2009 | 18.14 | 18.14 | 16.66 | 16.85 | 51,305 | -0.50(-2.87%) |
May 06, 2009 | 17.49 | 17.49 | 17.01 | 17.34 | 21,510 | +0.66(+3.95%) |
May 05, 2009 | 17.23 | 17.23 | 16.47 | 16.69 | 56,189 | +0.01(+0.04%) |
May 04, 2009 | 16.69 | 16.74 | 16.03 | 16.68 | 24,844 | +1.30(+8.48%) |
May 01, 2009 | 16.25 | 16.25 | 15.38 | 15.38 | 21,262 | -0.04(-0.23%) |
Apr 30, 2009 | 15.37 | 15.59 | 15.10 | 15.41 | 26,164 | +0.79(+5.38%) |
Apr 29, 2009 | 13.84 | 14.80 | 13.84 | 14.62 | 11,234 | +0.85(+6.19%) |
Apr 28, 2009 | 13.66 | 13.87 | 13.54 | 13.77 | 21,678 | -0.01(-0.05%) |
Apr 27, 2009 | 14.08 | 14.20 | 13.73 | 13.78 | 35,885 | -0.51(-3.54%) |
Apr 24, 2009 | 14.45 | 14.50 | 14.06 | 14.28 | 14,699 | +0.12(+0.83%) |
Apr 23, 2009 | 14.25 | 14.35 | 14.01 | 14.17 | 20,366 | +0.34(+2.47%) |
Apr 22, 2009 | 13.90 | 15.33 | 13.54 | 13.83 | 36,017 | +0.13(+0.98%) |
Apr 21, 2009 | 13.22 | 13.73 | 13.18 | 13.69 | 7,124 | +0.44(+3.32%) |
Apr 20, 2009 | 14.51 | 14.51 | 13.25 | 13.25 | 42,624 | -1.27(-8.72%) |
Apr 17, 2009 | 14.74 | 14.81 | 14.39 | 14.52 | 33,548 | -0.24(-1.64%) |
Apr 16, 2009 | 14.64 | 15.30 | 14.52 | 14.76 | 14,812 | +0.15(+1.05%) |
Apr 15, 2009 | 14.64 | 14.98 | 14.37 | 14.61 | 21,079 | +0.06(+0.44%) |
Apr 14, 2009 | 14.58 | 14.69 | 14.28 | 14.54 | 20,564 | -0.05(-0.34%) |
Apr 13, 2009 | 14.99 | 14.99 | 13.95 | 14.59 | 15,428 | +0.39(+2.74%) |
Apr 09, 2009 | 14.12 | 14.35 | 13.99 | 14.20 | 14,303 | +0.75(+5.55%) |
Apr 08, 2009 | 13.35 | 13.46 | 13.14 | 13.46 | 15,578 | +0.33(+2.54%) |
Apr 07, 2009 | 13.78 | 13.78 | 13.06 | 13.12 | 18,112 | -0.54(-3.94%) |
Apr 06, 2009 | 14.32 | 14.32 | 13.46 | 13.66 | 21,165 | -0.09(-0.64%) |
Apr 03, 2009 | 13.91 | 14.06 | 13.61 | 13.75 | 17,161 | +0.04(+0.26%) |
Apr 02, 2009 | 13.18 | 14.31 | 13.18 | 13.71 | 35,745 | +0.62(+4.72%) |
Apr 01, 2009 | 12.81 | 13.18 | 12.53 | 13.10 | 30,858 | +0.28(+2.21%) |
Mar 31, 2009 | 12.76 | 13.24 | 12.53 | 12.81 | 28,861 | +0.20(+1.60%) |
Mar 30, 2009 | 13.47 | 13.65 | 12.45 | 12.61 | 41,221 | -1.12(-8.18%) |
Mar 26, 2009 | 12.59 | 13.86 | 12.33 | 13.73 | 55,684 | +1.74(+14.49%) |
Mar 25, 2009 | 12.55 | 12.55 | 11.59 | 12.00 | 25,036 | +0.08(+0.71%) |
Mar 24, 2009 | 12.10 | 12.10 | 11.90 | 11.91 | 18,977 | -0.20(-1.63%) |
Mar 23, 2009 | 11.87 | 12.12 | 11.52 | 12.11 | 50,244 | +0.84(+7.47%) |
Mar 20, 2009 | 11.75 | 11.80 | 11.00 | 11.27 | 62,695 | -0.41(-3.51%) |
Mar 19, 2009 | 11.34 | 11.73 | 11.34 | 11.68 | 21,005 | +0.68(+6.19%) |
Mar 18, 2009 | 11.06 | 11.14 | 10.74 | 11.00 | 20,730 | +0.23(+2.11%) |
Mar 17, 2009 | 11.32 | 11.32 | 10.62 | 10.77 | 45,017 | -0.43(-3.86%) |
Mar 16, 2009 | 11.46 | 11.53 | 11.13 | 11.20 | 13,661 | +0.01(+0.13%) |
Mar 13, 2009 | 10.98 | 11.24 | 10.91 | 11.19 | 19,754 | +0.24(+2.21%) |
Mar 12, 2009 | 10.73 | 10.95 | 10.25 | 10.95 | 15,257 | +0.25(+2.34%) |
Mar 11, 2009 | 10.97 | 10.98 | 10.38 | 10.70 | 13,586 | +0.17(+1.66%) |
Mar 10, 2009 | 10.62 | 10.73 | 10.45 | 10.52 | 26,380 | +0.77(+7.84%) |
Mar 09, 2009 | 10.10 | 10.10 | 9.679 | 9.756 | 16,203 | -0.19(-1.91%) |
Mar 06, 2009 | 10.24 | 10.24 | 9.759 | 9.945 | 9,491 | -0.02(-0.16%) |
Mar 05, 2009 | 10.85 | 10.85 | 9.950 | 9.961 | 25,986 | -0.94(-8.63%) |
Mar 04, 2009 | 10.49 | 10.95 | 10.49 | 10.90 | 10,059 | +0.58(+5.60%) |