Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.63 | 14.87 | 14.34 | 14.52 | 460,287 | -0.02(-0.12%) |
May 28, 2009 | 14.57 | 14.90 | 14.27 | 14.54 | 551,442 | +0.08(+0.56%) |
May 27, 2009 | 14.58 | 14.94 | 14.39 | 14.46 | 500,019 | -0.24(-1.65%) |
May 26, 2009 | 13.91 | 14.79 | 13.69 | 14.70 | 576,799 | +0.60(+4.26%) |
May 22, 2009 | 14.28 | 14.46 | 13.92 | 14.10 | 416,050 | -0.12(-0.82%) |
May 21, 2009 | 14.24 | 14.33 | 13.81 | 14.22 | 486,148 | -0.27(-1.86%) |
May 20, 2009 | 14.58 | 14.92 | 14.43 | 14.49 | 911,888 | -0.03(-0.19%) |
May 19, 2009 | 14.63 | 14.74 | 14.07 | 14.51 | 640,427 | -0.01(-0.06%) |
May 18, 2009 | 14.40 | 14.55 | 13.99 | 14.52 | 813,073 | +0.18(+1.25%) |
May 15, 2009 | 14.42 | 14.64 | 13.92 | 14.34 | 1,007,090 | +0.71(+5.19%) |
May 14, 2009 | 14.52 | 14.60 | 13.33 | 13.64 | 2,968,796 | -2.28(-14.31%) |
May 13, 2009 | 16.46 | 16.62 | 15.76 | 15.91 | 674,553 | -0.79(-4.72%) |
May 12, 2009 | 16.76 | 16.97 | 15.91 | 16.70 | 890,686 | -0.10(-0.59%) |
May 11, 2009 | 16.54 | 16.97 | 15.54 | 16.80 | 650,229 | -0.22(-1.32%) |
May 08, 2009 | 15.90 | 17.12 | 15.90 | 17.02 | 561,017 | +1.43(+9.20%) |
May 07, 2009 | 16.58 | 16.90 | 15.54 | 15.59 | 830,360 | -0.91(-5.54%) |
May 06, 2009 | 17.20 | 17.27 | 16.28 | 16.50 | 851,163 | -0.43(-2.54%) |
May 05, 2009 | 17.04 | 17.27 | 16.58 | 16.93 | 747,143 | -0.17(-1.00%) |
May 04, 2009 | 16.79 | 17.12 | 16.66 | 17.10 | 1,016,754 | +0.38(+2.25%) |
May 01, 2009 | 15.16 | 16.78 | 15.16 | 16.73 | 1,231,568 | +1.44(+9.44%) |
Apr 30, 2009 | 14.76 | 15.29 | 14.68 | 15.28 | 935,920 | +0.61(+4.15%) |
Apr 29, 2009 | 13.61 | 14.79 | 13.61 | 14.68 | 1,011,733 | +1.10(+8.12%) |
Apr 28, 2009 | 12.76 | 13.71 | 12.76 | 13.57 | 1,024,805 | +0.72(+5.58%) |
Apr 27, 2009 | 12.43 | 13.03 | 12.08 | 12.86 | 939,320 | +0.17(+1.34%) |
Apr 24, 2009 | 12.69 | 13.10 | 12.47 | 12.69 | 517,670 | +0.17(+1.36%) |
Apr 23, 2009 | 13.22 | 13.25 | 12.33 | 12.51 | 591,598 | -0.66(-5.03%) |
Apr 22, 2009 | 12.64 | 13.64 | 12.55 | 13.18 | 861,680 | +0.36(+2.80%) |
Apr 21, 2009 | 11.79 | 12.94 | 11.71 | 12.82 | 566,891 | +0.91(+7.68%) |
Apr 20, 2009 | 12.24 | 12.24 | 11.70 | 11.91 | 648,105 | -0.60(-4.80%) |
Apr 17, 2009 | 12.43 | 12.73 | 12.26 | 12.51 | 624,282 | +0.04(+0.36%) |
Apr 16, 2009 | 12.78 | 12.94 | 12.31 | 12.46 | 826,801 | -0.14(-1.14%) |
Apr 15, 2009 | 12.16 | 12.80 | 12.15 | 12.60 | 639,095 | +0.23(+1.88%) |
Apr 14, 2009 | 12.53 | 12.68 | 11.47 | 12.37 | 1,146,211 | -0.52(-4.03%) |
Apr 13, 2009 | 12.38 | 13.05 | 11.90 | 12.89 | 961,632 | +0.44(+3.53%) |
Apr 09, 2009 | 12.12 | 12.63 | 12.00 | 12.45 | 760,189 | +0.71(+6.03%) |
Apr 08, 2009 | 11.70 | 11.82 | 11.51 | 11.74 | 630,118 | +0.27(+2.34%) |
Apr 07, 2009 | 11.66 | 11.85 | 11.35 | 11.47 | 392,945 | -0.41(-3.47%) |
Apr 06, 2009 | 12.47 | 12.54 | 11.56 | 11.89 | 766,578 | -0.74(-5.82%) |
Apr 03, 2009 | 12.93 | 12.93 | 12.46 | 12.62 | 926,408 | -0.30(-2.36%) |
Apr 02, 2009 | 11.78 | 13.10 | 11.75 | 12.93 | 1,190,748 | +1.43(+12.39%) |
Apr 01, 2009 | 10.69 | 11.52 | 10.69 | 11.50 | 809,537 | +0.64(+5.86%) |
Mar 31, 2009 | 10.87 | 11.18 | 10.85 | 10.87 | 639,570 | +0.02(+0.17%) |
Mar 30, 2009 | 10.89 | 11.21 | 10.24 | 10.85 | 943,616 | -1.23(-10.17%) |
Mar 26, 2009 | 12.09 | 12.13 | 11.65 | 12.08 | 976,544 | +0.17(+1.43%) |
Mar 25, 2009 | 11.03 | 11.92 | 11.03 | 11.91 | 731,491 | +1.01(+9.30%) |
Mar 24, 2009 | 11.44 | 11.51 | 10.87 | 10.89 | 655,871 | -0.74(-6.39%) |
Mar 23, 2009 | 11.41 | 11.64 | 11.35 | 11.64 | 611,260 | +0.74(+6.83%) |
Mar 20, 2009 | 11.01 | 11.21 | 10.76 | 10.89 | 561,352 | +0.00(+0.00%) |
Mar 19, 2009 | 10.70 | 11.21 | 10.62 | 10.89 | 425,807 | +0.41(+3.94%) |
Mar 18, 2009 | 9.789 | 10.58 | 9.789 | 10.48 | 410,991 | +0.40(+4.00%) |
Mar 17, 2009 | 9.700 | 10.26 | 9.467 | 10.08 | 374,687 | +0.42(+4.36%) |
Mar 16, 2009 | 9.924 | 10.11 | 9.583 | 9.655 | 262,342 | -0.13(-1.37%) |
Mar 13, 2009 | 9.996 | 9.996 | 9.507 | 9.789 | 0 | -0.04(-0.46%) |
Mar 12, 2009 | 9.252 | 9.960 | 8.857 | 9.834 | 395,577 | +0.57(+6.20%) |
Mar 11, 2009 | 8.884 | 9.494 | 8.830 | 9.261 | 303,437 | +0.30(+3.30%) |
Mar 10, 2009 | 8.292 | 8.992 | 8.239 | 8.965 | 373,212 | +0.95(+11.86%) |
Mar 09, 2009 | 7.763 | 8.364 | 7.710 | 8.014 | 486,636 | +0.18(+2.29%) |
Mar 06, 2009 | 8.104 | 8.355 | 7.763 | 7.835 | 0 | -0.26(-3.21%) |
Mar 05, 2009 | 8.758 | 8.758 | 8.014 | 8.095 | 252,897 | -0.81(-9.06%) |
Mar 04, 2009 | 9.117 | 9.287 | 8.794 | 8.902 | 737,868 | +0.17(+1.95%) |