Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 18.43 | 18.65 | 17.69 | 18.65 | 295,183 | +0.25(+1.33%) |
May 28, 2009 | 17.90 | 18.78 | 17.58 | 18.41 | 66,396 | +0.65(+3.65%) |
May 27, 2009 | 18.71 | 19.02 | 17.67 | 17.76 | 124,524 | -1.22(-6.41%) |
May 26, 2009 | 17.17 | 19.17 | 17.17 | 18.98 | 86,627 | +1.54(+8.83%) |
May 22, 2009 | 17.71 | 18.14 | 17.25 | 17.44 | 95,735 | -0.40(-2.26%) |
May 21, 2009 | 16.66 | 17.94 | 16.58 | 17.84 | 131,810 | +0.78(+4.54%) |
May 20, 2009 | 16.78 | 17.61 | 16.76 | 17.06 | 100,621 | +0.26(+1.58%) |
May 19, 2009 | 16.19 | 17.41 | 15.88 | 16.80 | 93,496 | +0.28(+1.72%) |
May 18, 2009 | 16.27 | 16.56 | 15.99 | 16.52 | 61,394 | +0.57(+3.57%) |
May 15, 2009 | 16.10 | 16.19 | 15.73 | 15.95 | 53,055 | -0.30(-1.87%) |
May 14, 2009 | 15.98 | 16.98 | 15.62 | 16.25 | 82,848 | +0.45(+2.86%) |
May 13, 2009 | 15.92 | 16.22 | 15.49 | 15.80 | 95,810 | -0.50(-3.07%) |
May 12, 2009 | 16.65 | 16.69 | 15.70 | 16.30 | 100,935 | -0.18(-1.07%) |
May 11, 2009 | 17.11 | 17.15 | 16.00 | 16.48 | 78,651 | -1.09(-6.20%) |
May 08, 2009 | 16.88 | 17.57 | 16.30 | 17.57 | 86,013 | +1.18(+7.19%) |
May 07, 2009 | 17.22 | 17.31 | 16.10 | 16.39 | 178,582 | -0.44(-2.62%) |
May 06, 2009 | 17.90 | 18.02 | 16.74 | 16.83 | 134,623 | -0.75(-4.24%) |
May 05, 2009 | 19.52 | 19.52 | 16.93 | 17.58 | 175,316 | -1.85(-9.55%) |
May 04, 2009 | 19.16 | 19.49 | 19.14 | 19.43 | 153,308 | +1.58(+8.85%) |
May 01, 2009 | 17.00 | 18.12 | 16.59 | 17.85 | 128,979 | +0.85(+5.02%) |
Apr 30, 2009 | 17.75 | 18.59 | 16.98 | 17.00 | 78,065 | -0.65(-3.67%) |
Apr 29, 2009 | 17.01 | 18.26 | 16.60 | 17.64 | 64,755 | +0.85(+5.09%) |
Apr 28, 2009 | 16.36 | 17.30 | 16.09 | 16.79 | 96,189 | +0.33(+2.03%) |
Apr 27, 2009 | 16.90 | 17.19 | 16.03 | 16.46 | 131,867 | -0.86(-4.99%) |
Apr 24, 2009 | 16.99 | 17.81 | 16.47 | 17.32 | 116,170 | +0.58(+3.46%) |
Apr 23, 2009 | 16.76 | 17.07 | 15.34 | 16.74 | 79,616 | -0.19(-1.10%) |
Apr 22, 2009 | 16.77 | 18.22 | 16.61 | 16.93 | 98,012 | +0.03(+0.17%) |
Apr 21, 2009 | 15.56 | 17.18 | 15.44 | 16.90 | 175,668 | +1.43(+9.26%) |
Apr 20, 2009 | 15.63 | 15.73 | 14.21 | 15.47 | 219,750 | -0.79(-4.83%) |
Apr 17, 2009 | 15.88 | 16.65 | 15.88 | 16.25 | 63,519 | +0.47(+2.98%) |
Apr 16, 2009 | 16.13 | 16.13 | 14.93 | 15.78 | 138,649 | -0.25(-1.53%) |
Apr 15, 2009 | 14.43 | 16.05 | 14.39 | 16.02 | 95,683 | +1.63(+11.32%) |
Apr 14, 2009 | 15.93 | 15.93 | 14.27 | 14.40 | 112,719 | -1.65(-10.28%) |
Apr 13, 2009 | 15.94 | 16.14 | 15.35 | 16.04 | 84,384 | +0.06(+0.37%) |
Apr 09, 2009 | 15.71 | 16.33 | 15.54 | 15.99 | 67,981 | +0.74(+4.83%) |
Apr 08, 2009 | 14.97 | 15.28 | 14.17 | 15.25 | 45,978 | +0.57(+3.88%) |
Apr 07, 2009 | 15.20 | 15.94 | 14.64 | 14.68 | 72,965 | -0.74(-4.77%) |
Apr 06, 2009 | 15.77 | 15.77 | 14.77 | 15.42 | 81,400 | -0.73(-4.50%) |
Apr 03, 2009 | 15.83 | 16.30 | 15.61 | 16.14 | 26,290 | +0.28(+1.79%) |
Apr 02, 2009 | 15.18 | 16.64 | 15.18 | 15.86 | 83,304 | +1.04(+7.02%) |
Apr 01, 2009 | 13.81 | 14.93 | 13.38 | 14.82 | 61,820 | +0.55(+3.85%) |
Mar 31, 2009 | 13.92 | 14.86 | 13.53 | 14.27 | 73,549 | +0.58(+4.23%) |
Mar 30, 2009 | 14.25 | 14.25 | 13.01 | 13.69 | 73,670 | -1.84(-11.88%) |
Mar 26, 2009 | 15.25 | 15.77 | 14.78 | 15.53 | 79,418 | +0.60(+4.01%) |
Mar 25, 2009 | 14.52 | 15.47 | 13.86 | 14.94 | 75,839 | +0.63(+4.39%) |
Mar 24, 2009 | 15.08 | 15.23 | 14.14 | 14.31 | 73,950 | -1.23(-7.90%) |
Mar 23, 2009 | 14.67 | 15.55 | 14.60 | 15.53 | 69,894 | +2.07(+15.38%) |
Mar 20, 2009 | 15.22 | 15.22 | 13.32 | 13.46 | 111,504 | -1.59(-10.56%) |
Mar 19, 2009 | 15.52 | 15.77 | 14.84 | 15.05 | 59,610 | -0.25(-1.60%) |
Mar 18, 2009 | 15.22 | 15.72 | 14.46 | 15.30 | 68,278 | -0.06(-0.38%) |
Mar 17, 2009 | 14.62 | 15.36 | 13.98 | 15.36 | 100,657 | +0.88(+6.10%) |
Mar 16, 2009 | 14.46 | 15.47 | 13.83 | 14.47 | 99,276 | +0.14(+0.96%) |
Mar 13, 2009 | 14.42 | 14.43 | 13.88 | 14.34 | 0 | -0.03(-0.20%) |
Mar 12, 2009 | 12.62 | 14.63 | 12.22 | 14.37 | 237,217 | +1.71(+13.49%) |
Mar 11, 2009 | 14.05 | 14.20 | 12.66 | 12.66 | 209,713 | -1.35(-9.66%) |
Mar 10, 2009 | 11.86 | 14.46 | 11.65 | 14.01 | 122,220 | +2.55(+22.26%) |
Mar 09, 2009 | 11.69 | 12.12 | 11.31 | 11.46 | 80,860 | -0.27(-2.34%) |
Mar 06, 2009 | 12.31 | 12.73 | 10.73 | 11.74 | 0 | -1.02(-8.00%) |
Mar 05, 2009 | 12.86 | 13.35 | 12.30 | 12.76 | 145,591 | -0.21(-1.59%) |
Mar 04, 2009 | 12.94 | 13.30 | 12.35 | 12.96 | 104,139 | +1.02(+8.55%) |