Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.21 | 15.27 | 14.86 | 15.27 | 465,358 | +0.13(+0.84%) |
May 28, 2009 | 16.27 | 16.27 | 14.76 | 15.15 | 499,602 | -0.97(-6.00%) |
May 27, 2009 | 16.62 | 16.95 | 15.97 | 16.11 | 536,836 | -0.48(-2.86%) |
May 26, 2009 | 15.19 | 16.62 | 15.15 | 16.59 | 438,225 | +1.43(+9.40%) |
May 22, 2009 | 15.10 | 15.75 | 15.02 | 15.16 | 164,247 | +0.24(+1.59%) |
May 21, 2009 | 15.33 | 15.48 | 14.51 | 14.93 | 328,358 | -0.58(-3.72%) |
May 20, 2009 | 16.02 | 16.55 | 15.05 | 15.50 | 627,527 | -0.30(-1.88%) |
May 19, 2009 | 16.05 | 16.05 | 15.14 | 15.80 | 425,862 | -0.12(-0.75%) |
May 18, 2009 | 14.96 | 16.08 | 14.96 | 15.92 | 311,690 | +1.28(+8.75%) |
May 15, 2009 | 15.31 | 15.45 | 14.26 | 14.64 | 340,005 | -0.73(-4.75%) |
May 14, 2009 | 15.45 | 15.76 | 14.80 | 15.37 | 429,028 | +0.03(+0.22%) |
May 13, 2009 | 16.23 | 16.39 | 15.27 | 15.33 | 474,349 | -1.28(-7.71%) |
May 12, 2009 | 17.57 | 17.73 | 16.25 | 16.61 | 329,975 | -0.77(-4.44%) |
May 11, 2009 | 18.02 | 18.02 | 16.83 | 17.39 | 397,592 | -1.08(-5.84%) |
May 08, 2009 | 16.77 | 19.30 | 16.15 | 18.46 | 513,309 | +2.07(+12.63%) |
May 07, 2009 | 17.18 | 17.55 | 16.17 | 16.39 | 407,060 | -0.43(-2.57%) |
May 06, 2009 | 16.07 | 17.23 | 16.03 | 16.83 | 387,875 | +0.92(+5.82%) |
May 05, 2009 | 16.51 | 16.95 | 15.71 | 15.90 | 374,095 | -1.06(-6.25%) |
May 04, 2009 | 15.37 | 16.97 | 15.16 | 16.96 | 439,482 | +1.83(+12.11%) |
May 01, 2009 | 14.65 | 15.77 | 14.65 | 15.13 | 417,261 | +0.70(+4.88%) |
Apr 30, 2009 | 14.65 | 15.04 | 14.41 | 14.43 | 460,856 | -0.06(-0.41%) |
Apr 29, 2009 | 14.20 | 14.59 | 12.98 | 14.48 | 376,906 | +1.40(+10.70%) |
Apr 28, 2009 | 13.07 | 13.39 | 12.71 | 13.08 | 427,746 | -0.07(-0.52%) |
Apr 27, 2009 | 13.76 | 13.90 | 12.91 | 13.15 | 384,668 | -0.90(-6.40%) |
Apr 24, 2009 | 13.67 | 14.67 | 13.64 | 14.05 | 497,391 | +0.39(+2.86%) |
Apr 23, 2009 | 14.68 | 14.68 | 13.42 | 13.66 | 403,630 | -1.04(-7.10%) |
Apr 22, 2009 | 15.16 | 15.94 | 14.58 | 14.71 | 397,356 | -0.81(-5.25%) |
Apr 21, 2009 | 14.22 | 15.67 | 12.63 | 15.52 | 387,537 | +1.15(+8.03%) |
Apr 20, 2009 | 15.36 | 15.78 | 14.21 | 14.37 | 357,009 | -1.77(-10.94%) |
Apr 17, 2009 | 14.99 | 16.60 | 14.68 | 16.13 | 423,492 | +1.20(+8.01%) |
Apr 16, 2009 | 14.70 | 15.11 | 13.82 | 14.93 | 346,920 | +0.46(+3.17%) |
Apr 15, 2009 | 13.65 | 14.65 | 12.89 | 14.48 | 285,098 | +0.76(+5.57%) |
Apr 14, 2009 | 14.76 | 15.15 | 13.62 | 13.71 | 353,108 | -1.40(-9.26%) |
Apr 13, 2009 | 13.56 | 15.26 | 13.19 | 15.11 | 420,159 | +1.27(+9.20%) |
Apr 09, 2009 | 11.54 | 13.84 | 11.45 | 13.84 | 440,879 | +2.66(+23.75%) |
Apr 08, 2009 | 11.34 | 11.50 | 10.95 | 11.18 | 211,272 | -0.02(-0.15%) |
Apr 07, 2009 | 11.03 | 11.46 | 10.99 | 11.20 | 419,026 | +0.02(+0.15%) |
Apr 06, 2009 | 11.42 | 11.62 | 11.09 | 11.18 | 199,803 | -0.40(-3.44%) |
Apr 03, 2009 | 11.23 | 11.79 | 10.99 | 11.58 | 270,490 | +0.27(+2.40%) |
Apr 02, 2009 | 11.22 | 11.73 | 11.03 | 11.31 | 416,335 | +0.51(+4.71%) |
Apr 01, 2009 | 10.35 | 10.88 | 10.01 | 10.80 | 341,916 | +0.36(+3.50%) |
Mar 31, 2009 | 10.11 | 10.69 | 9.860 | 10.44 | 590,368 | +0.52(+5.22%) |
Mar 30, 2009 | 10.22 | 10.22 | 9.571 | 9.919 | 557,656 | -0.91(-8.39%) |
Mar 26, 2009 | 10.61 | 10.87 | 10.15 | 10.83 | 350,796 | +0.35(+3.32%) |
Mar 25, 2009 | 11.17 | 11.59 | 9.580 | 10.48 | 458,854 | -0.70(-6.23%) |
Mar 24, 2009 | 12.50 | 12.50 | 11.14 | 11.18 | 420,772 | -1.41(-11.19%) |
Mar 23, 2009 | 11.76 | 12.59 | 10.84 | 12.58 | 379,465 | +2.04(+19.40%) |
Mar 20, 2009 | 10.84 | 10.90 | 9.970 | 10.54 | 581,592 | -0.17(-1.58%) |
Mar 19, 2009 | 11.62 | 12.05 | 10.69 | 10.71 | 508,027 | -0.78(-6.80%) |
Mar 18, 2009 | 11.25 | 11.79 | 10.78 | 11.49 | 630,565 | +0.20(+1.80%) |
Mar 17, 2009 | 11.69 | 11.74 | 11.07 | 11.29 | 481,982 | -0.38(-3.27%) |
Mar 16, 2009 | 11.98 | 12.78 | 11.53 | 11.67 | 346,868 | -0.11(-0.94%) |
Mar 13, 2009 | 11.88 | 12.39 | 11.58 | 11.78 | 212,936 | -0.06(-0.50%) |
Mar 12, 2009 | 9.928 | 11.88 | 9.750 | 11.84 | 383,657 | +1.88(+18.82%) |
Mar 11, 2009 | 10.16 | 10.76 | 9.868 | 9.962 | 248,111 | -0.24(-2.33%) |
Mar 10, 2009 | 8.655 | 10.20 | 8.655 | 10.20 | 313,820 | +1.62(+18.89%) |
Mar 09, 2009 | 8.392 | 8.867 | 8.299 | 8.579 | 348,090 | +0.05(+0.60%) |
Mar 06, 2009 | 8.613 | 8.871 | 8.231 | 8.528 | 384,407 | +0.12(+1.41%) |
Mar 05, 2009 | 9.130 | 9.410 | 8.265 | 8.409 | 418,820 | -1.03(-10.88%) |
Mar 04, 2009 | 9.682 | 9.851 | 9.079 | 9.436 | 196,644 | -0.56(-5.60%) |