Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.87 | 17.32 | 16.64 | 17.32 | 440,343 | +0.54(+3.21%) |
May 28, 2009 | 17.00 | 17.24 | 16.26 | 16.78 | 519,144 | -0.02(-0.11%) |
May 27, 2009 | 17.62 | 17.70 | 16.72 | 16.80 | 605,256 | -1.03(-5.78%) |
May 26, 2009 | 16.41 | 18.02 | 16.41 | 17.83 | 614,104 | +1.28(+7.71%) |
May 22, 2009 | 15.96 | 16.93 | 15.87 | 16.55 | 447,659 | +0.69(+4.35%) |
May 21, 2009 | 15.89 | 16.29 | 15.34 | 15.86 | 673,882 | -0.32(-1.99%) |
May 20, 2009 | 16.53 | 17.31 | 16.07 | 16.19 | 464,718 | -0.21(-1.27%) |
May 19, 2009 | 17.12 | 17.12 | 16.01 | 16.39 | 651,153 | -0.78(-4.52%) |
May 18, 2009 | 16.51 | 17.27 | 16.45 | 17.17 | 576,883 | +0.94(+5.77%) |
May 15, 2009 | 16.10 | 16.96 | 15.99 | 16.23 | 388,941 | +0.09(+0.59%) |
May 14, 2009 | 15.33 | 16.46 | 15.24 | 16.14 | 617,256 | +0.86(+5.63%) |
May 13, 2009 | 16.18 | 16.20 | 15.11 | 15.28 | 417,031 | -1.26(-7.60%) |
May 12, 2009 | 17.24 | 17.24 | 15.79 | 16.54 | 537,421 | -0.62(-3.64%) |
May 11, 2009 | 17.46 | 18.02 | 17.03 | 17.16 | 450,072 | -1.05(-5.76%) |
May 08, 2009 | 17.51 | 18.44 | 17.25 | 18.21 | 596,950 | +1.10(+6.41%) |
May 07, 2009 | 18.01 | 18.23 | 16.92 | 17.11 | 670,168 | -0.65(-3.67%) |
May 06, 2009 | 16.75 | 18.21 | 16.54 | 17.76 | 1,055,412 | +1.10(+6.58%) |
May 05, 2009 | 16.06 | 16.75 | 15.51 | 16.67 | 795,052 | +0.43(+2.68%) |
May 04, 2009 | 16.46 | 16.46 | 16.11 | 16.23 | 638,918 | +1.13(+7.51%) |
May 01, 2009 | 15.25 | 15.99 | 14.98 | 15.10 | 626,913 | -0.14(-0.93%) |
Apr 30, 2009 | 16.76 | 17.39 | 15.17 | 15.24 | 951,457 | -1.37(-8.25%) |
Apr 29, 2009 | 14.56 | 16.66 | 14.35 | 16.61 | 989,839 | +2.01(+13.79%) |
Apr 28, 2009 | 14.39 | 14.78 | 14.23 | 14.60 | 681,087 | -0.10(-0.71%) |
Apr 27, 2009 | 15.00 | 15.20 | 14.29 | 14.70 | 358,062 | -0.64(-4.19%) |
Apr 24, 2009 | 15.32 | 15.60 | 14.96 | 15.34 | 632,116 | +0.25(+1.63%) |
Apr 23, 2009 | 15.53 | 15.67 | 14.76 | 15.10 | 559,530 | -0.39(-2.50%) |
Apr 22, 2009 | 13.77 | 15.97 | 13.46 | 15.49 | 819,043 | +1.76(+12.81%) |
Apr 21, 2009 | 12.95 | 13.77 | 12.95 | 13.73 | 519,572 | +0.81(+6.30%) |
Apr 20, 2009 | 14.30 | 14.31 | 12.84 | 12.91 | 474,580 | -1.82(-12.38%) |
Apr 17, 2009 | 14.54 | 15.13 | 14.35 | 14.74 | 541,598 | +0.16(+1.10%) |
Apr 16, 2009 | 13.88 | 14.72 | 13.56 | 14.58 | 507,353 | +0.88(+6.42%) |
Apr 15, 2009 | 13.11 | 13.85 | 13.00 | 13.70 | 326,635 | +0.49(+3.72%) |
Apr 14, 2009 | 13.39 | 13.91 | 13.11 | 13.21 | 273,810 | -0.46(-3.39%) |
Apr 13, 2009 | 14.19 | 14.19 | 13.35 | 13.67 | 478,232 | -0.76(-5.24%) |
Apr 09, 2009 | 13.23 | 14.60 | 13.15 | 14.43 | 328,485 | +1.64(+12.79%) |
Apr 08, 2009 | 12.46 | 12.81 | 12.30 | 12.79 | 184,188 | +0.39(+3.12%) |
Apr 07, 2009 | 13.09 | 13.36 | 12.39 | 12.40 | 343,044 | -1.03(-7.67%) |
Apr 06, 2009 | 13.62 | 13.67 | 13.05 | 13.43 | 434,003 | -0.48(-3.46%) |
Apr 03, 2009 | 13.48 | 13.99 | 13.25 | 13.92 | 403,054 | +0.46(+3.44%) |
Apr 02, 2009 | 12.99 | 13.82 | 12.89 | 13.45 | 488,676 | +0.87(+6.91%) |
Apr 01, 2009 | 11.56 | 12.63 | 10.98 | 12.58 | 753,988 | +0.76(+6.39%) |
Mar 31, 2009 | 12.46 | 12.56 | 11.80 | 11.83 | 956,272 | -0.45(-3.70%) |
Mar 30, 2009 | 12.77 | 13.13 | 12.02 | 12.28 | 669,803 | -1.66(-11.93%) |
Mar 26, 2009 | 12.79 | 14.12 | 12.79 | 13.95 | 629,407 | +1.13(+8.86%) |
Mar 25, 2009 | 12.04 | 13.29 | 11.60 | 12.81 | 642,444 | +0.87(+7.28%) |
Mar 24, 2009 | 12.23 | 12.29 | 11.89 | 11.94 | 452,129 | -0.50(-4.03%) |
Mar 23, 2009 | 11.87 | 12.44 | 11.80 | 12.44 | 463,791 | +1.56(+14.34%) |
Mar 20, 2009 | 11.03 | 11.43 | 10.76 | 10.88 | 959,183 | -0.08(-0.69%) |
Mar 19, 2009 | 10.50 | 11.17 | 10.48 | 10.96 | 603,981 | +0.61(+5.85%) |
Mar 18, 2009 | 9.180 | 10.46 | 8.934 | 10.35 | 1,001,862 | +1.13(+12.19%) |
Mar 17, 2009 | 9.067 | 9.246 | 8.859 | 9.227 | 1,081,717 | +0.20(+2.20%) |
Mar 16, 2009 | 9.445 | 9.558 | 8.982 | 9.029 | 707,180 | -0.29(-3.14%) |
Mar 13, 2009 | 9.190 | 9.814 | 9.171 | 9.322 | 0 | +0.17(+1.86%) |
Mar 12, 2009 | 8.792 | 9.308 | 8.424 | 9.152 | 604,984 | +0.33(+3.75%) |
Mar 11, 2009 | 9.000 | 9.700 | 8.774 | 8.821 | 827,606 | -0.13(-1.48%) |
Mar 10, 2009 | 8.244 | 9.057 | 8.197 | 8.953 | 892,364 | +1.01(+12.74%) |
Mar 09, 2009 | 7.894 | 8.272 | 7.811 | 7.942 | 419,823 | -0.09(-1.06%) |
Mar 06, 2009 | 8.310 | 8.433 | 7.734 | 8.027 | 0 | -0.19(-2.30%) |
Mar 05, 2009 | 8.837 | 8.859 | 8.102 | 8.216 | 196,253 | -0.92(-10.04%) |
Mar 04, 2009 | 8.859 | 9.416 | 8.594 | 9.133 | 607,329 | +0.43(+5.00%) |