Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.62 | 14.86 | 14.33 | 14.51 | 460,667 | -0.02(-0.12%) |
May 28, 2009 | 14.56 | 14.89 | 14.26 | 14.53 | 551,898 | +0.08(+0.56%) |
May 27, 2009 | 14.56 | 14.92 | 14.38 | 14.45 | 500,432 | -0.24(-1.65%) |
May 26, 2009 | 13.90 | 14.78 | 13.68 | 14.69 | 577,275 | +0.60(+4.26%) |
May 22, 2009 | 14.27 | 14.45 | 13.91 | 14.09 | 416,393 | -0.12(-0.82%) |
May 21, 2009 | 14.23 | 14.32 | 13.80 | 14.21 | 486,550 | -0.27(-1.86%) |
May 20, 2009 | 14.56 | 14.90 | 14.42 | 14.47 | 912,641 | -0.03(-0.19%) |
May 19, 2009 | 14.62 | 14.73 | 14.06 | 14.50 | 640,956 | -0.01(-0.06%) |
May 18, 2009 | 14.39 | 14.54 | 13.98 | 14.51 | 813,745 | +0.18(+1.25%) |
May 15, 2009 | 14.40 | 14.63 | 13.91 | 14.33 | 1,007,922 | +0.71(+5.19%) |
May 14, 2009 | 14.51 | 14.59 | 13.32 | 13.62 | 2,971,247 | -2.28(-14.31%) |
May 13, 2009 | 16.45 | 16.61 | 15.75 | 15.90 | 675,110 | -0.79(-4.72%) |
May 12, 2009 | 16.75 | 16.96 | 15.90 | 16.69 | 891,421 | -0.10(-0.59%) |
May 11, 2009 | 16.53 | 16.96 | 15.53 | 16.79 | 650,766 | -0.22(-1.32%) |
May 08, 2009 | 15.89 | 17.11 | 15.89 | 17.01 | 561,480 | +1.43(+9.20%) |
May 07, 2009 | 16.56 | 16.88 | 15.53 | 15.58 | 831,046 | -0.91(-5.54%) |
May 06, 2009 | 17.19 | 17.26 | 16.27 | 16.49 | 851,866 | -0.43(-2.54%) |
May 05, 2009 | 17.03 | 17.26 | 16.57 | 16.92 | 747,759 | -0.17(-1.00%) |
May 04, 2009 | 16.78 | 17.11 | 16.64 | 17.09 | 1,017,593 | +0.38(+2.25%) |
May 01, 2009 | 15.15 | 16.77 | 15.15 | 16.71 | 1,232,585 | +1.44(+9.44%) |
Apr 30, 2009 | 14.74 | 15.28 | 14.66 | 15.27 | 936,693 | +0.61(+4.15%) |
Apr 29, 2009 | 13.60 | 14.78 | 13.60 | 14.66 | 1,012,568 | +1.10(+8.12%) |
Apr 28, 2009 | 12.75 | 13.70 | 12.75 | 13.56 | 1,025,651 | +0.72(+5.58%) |
Apr 27, 2009 | 12.41 | 13.01 | 12.07 | 12.84 | 940,095 | +0.17(+1.34%) |
Apr 24, 2009 | 12.68 | 13.09 | 12.46 | 12.67 | 518,097 | +0.17(+1.36%) |
Apr 23, 2009 | 13.21 | 13.24 | 12.32 | 12.50 | 592,086 | -0.66(-5.03%) |
Apr 22, 2009 | 12.63 | 13.62 | 12.54 | 13.17 | 862,391 | +0.36(+2.80%) |
Apr 21, 2009 | 11.78 | 12.93 | 11.70 | 12.81 | 567,359 | +0.91(+7.68%) |
Apr 20, 2009 | 12.23 | 12.23 | 11.69 | 11.90 | 648,640 | -0.60(-4.80%) |
Apr 17, 2009 | 12.41 | 12.72 | 12.25 | 12.50 | 624,797 | +0.04(+0.36%) |
Apr 16, 2009 | 12.77 | 12.93 | 12.30 | 12.45 | 827,483 | -0.14(-1.14%) |
Apr 15, 2009 | 12.15 | 12.79 | 12.14 | 12.59 | 639,623 | +0.23(+1.88%) |
Apr 14, 2009 | 12.52 | 12.67 | 11.47 | 12.36 | 1,147,157 | -0.52(-4.03%) |
Apr 13, 2009 | 12.37 | 13.04 | 11.89 | 12.88 | 962,426 | +0.44(+3.53%) |
Apr 09, 2009 | 12.11 | 12.62 | 11.99 | 12.44 | 760,817 | +0.71(+6.03%) |
Apr 08, 2009 | 11.69 | 11.81 | 11.50 | 11.73 | 630,638 | +0.27(+2.34%) |
Apr 07, 2009 | 11.65 | 11.84 | 11.34 | 11.47 | 393,269 | -0.41(-3.47%) |
Apr 06, 2009 | 12.46 | 12.53 | 11.55 | 11.88 | 767,210 | -0.73(-5.82%) |
Apr 03, 2009 | 12.92 | 12.92 | 12.45 | 12.61 | 927,173 | -0.30(-2.36%) |
Apr 02, 2009 | 11.77 | 13.09 | 11.74 | 12.92 | 1,191,731 | +1.42(+12.39%) |
Apr 01, 2009 | 10.69 | 11.51 | 10.69 | 11.49 | 810,206 | +0.64(+5.86%) |
Mar 31, 2009 | 10.86 | 11.17 | 10.84 | 10.86 | 640,098 | +0.02(+0.17%) |
Mar 30, 2009 | 10.88 | 11.21 | 10.23 | 10.84 | 944,395 | -1.23(-10.17%) |
Mar 26, 2009 | 12.08 | 12.12 | 11.64 | 12.07 | 977,350 | +0.17(+1.43%) |
Mar 25, 2009 | 11.02 | 11.91 | 11.02 | 11.90 | 732,095 | +1.01(+9.30%) |
Mar 24, 2009 | 11.43 | 11.50 | 10.86 | 10.88 | 656,412 | -0.74(-6.39%) |
Mar 23, 2009 | 11.40 | 11.63 | 11.34 | 11.63 | 611,765 | +0.74(+6.83%) |
Mar 20, 2009 | 11.00 | 11.21 | 10.75 | 10.88 | 561,816 | +0.00(+0.00%) |
Mar 19, 2009 | 10.70 | 11.20 | 10.61 | 10.88 | 426,159 | +0.41(+3.93%) |
Mar 18, 2009 | 9.781 | 10.57 | 9.781 | 10.47 | 411,330 | +0.40(+4.00%) |
Mar 17, 2009 | 9.692 | 10.25 | 9.459 | 10.07 | 374,996 | +0.42(+4.36%) |
Mar 16, 2009 | 9.916 | 10.10 | 9.575 | 9.647 | 262,559 | -0.13(-1.37%) |
Mar 13, 2009 | 9.987 | 9.987 | 9.499 | 9.781 | 0 | -0.04(-0.46%) |
Mar 12, 2009 | 9.244 | 9.952 | 8.850 | 9.826 | 395,904 | +0.57(+6.20%) |
Mar 11, 2009 | 8.877 | 9.486 | 8.823 | 9.253 | 303,687 | +0.30(+3.30%) |
Mar 10, 2009 | 8.285 | 8.984 | 8.232 | 8.957 | 373,520 | +0.95(+11.86%) |
Mar 09, 2009 | 7.757 | 8.357 | 7.703 | 8.008 | 487,038 | +0.18(+2.29%) |
Mar 06, 2009 | 8.097 | 8.348 | 7.757 | 7.829 | 0 | -0.26(-3.21%) |
Mar 05, 2009 | 8.751 | 8.751 | 8.008 | 8.088 | 253,106 | -0.81(-9.06%) |
Mar 04, 2009 | 9.110 | 9.280 | 8.787 | 8.895 | 738,477 | +0.17(+1.95%) |