Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.96 | 20.40 | 16.31 | 17.01 | 353,714 | +0.43(+2.61%) |
May 28, 2009 | 16.54 | 16.72 | 15.30 | 16.58 | 385,276 | +0.11(+0.69%) |
May 27, 2009 | 17.20 | 17.99 | 16.32 | 16.46 | 389,870 | -0.82(-4.72%) |
May 26, 2009 | 16.19 | 17.57 | 16.13 | 17.28 | 463,509 | +1.04(+6.44%) |
May 22, 2009 | 16.45 | 16.69 | 15.99 | 16.23 | 603,212 | -0.16(-1.00%) |
May 21, 2009 | 15.93 | 16.70 | 15.75 | 16.40 | 549,978 | +0.27(+1.67%) |
May 20, 2009 | 16.96 | 17.32 | 16.08 | 16.13 | 718,050 | -0.65(-3.89%) |
May 19, 2009 | 17.24 | 17.33 | 16.64 | 16.78 | 367,470 | -0.38(-2.23%) |
May 18, 2009 | 16.16 | 17.42 | 16.05 | 17.16 | 476,580 | +1.23(+7.74%) |
May 15, 2009 | 16.27 | 16.80 | 15.70 | 15.93 | 504,618 | -0.46(-2.79%) |
May 14, 2009 | 16.25 | 16.96 | 16.00 | 16.39 | 374,382 | +0.17(+1.06%) |
May 13, 2009 | 17.42 | 17.55 | 16.17 | 16.22 | 582,678 | -1.54(-8.69%) |
May 12, 2009 | 18.27 | 18.27 | 16.93 | 17.76 | 502,997 | -0.44(-2.42%) |
May 11, 2009 | 18.40 | 18.63 | 17.78 | 18.20 | 495,275 | -0.55(-2.96%) |
May 08, 2009 | 17.78 | 18.96 | 17.43 | 18.75 | 516,180 | +1.25(+7.13%) |
May 07, 2009 | 18.96 | 19.22 | 17.24 | 17.51 | 663,226 | -1.52(-7.98%) |
May 06, 2009 | 18.97 | 19.17 | 18.09 | 19.02 | 1,090,645 | +0.47(+2.51%) |
May 05, 2009 | 18.04 | 18.95 | 17.89 | 18.56 | 733,145 | +0.22(+1.20%) |
May 04, 2009 | 16.60 | 18.38 | 16.30 | 18.34 | 1,176,368 | +1.42(+8.39%) |
May 01, 2009 | 17.30 | 17.34 | 16.12 | 16.92 | 1,963,158 | -1.25(-6.87%) |
Apr 30, 2009 | 19.46 | 20.38 | 18.17 | 18.17 | 746,754 | -1.37(-7.02%) |
Apr 29, 2009 | 18.80 | 19.80 | 18.58 | 19.54 | 542,413 | +0.85(+4.54%) |
Apr 28, 2009 | 18.32 | 19.06 | 18.04 | 18.69 | 534,968 | +0.13(+0.70%) |
Apr 27, 2009 | 17.64 | 18.71 | 17.59 | 18.56 | 819,236 | +0.60(+3.32%) |
Apr 24, 2009 | 17.43 | 18.33 | 17.18 | 17.96 | 624,283 | +0.67(+3.87%) |
Apr 23, 2009 | 17.72 | 17.75 | 16.76 | 17.29 | 690,717 | -0.38(-2.12%) |
Apr 22, 2009 | 16.72 | 18.31 | 16.70 | 17.67 | 553,004 | +0.69(+4.04%) |
Apr 21, 2009 | 15.86 | 17.23 | 15.73 | 16.98 | 689,928 | +1.02(+6.39%) |
Apr 20, 2009 | 17.11 | 17.41 | 15.88 | 15.96 | 724,677 | -1.49(-8.51%) |
Apr 17, 2009 | 17.16 | 17.69 | 17.16 | 17.45 | 582,827 | +0.30(+1.76%) |
Apr 16, 2009 | 16.32 | 17.50 | 16.32 | 17.15 | 821,420 | +1.01(+6.27%) |
Apr 15, 2009 | 15.13 | 16.74 | 14.90 | 16.14 | 785,536 | +0.94(+6.18%) |
Apr 14, 2009 | 15.60 | 15.78 | 14.87 | 15.20 | 481,037 | -0.60(-3.77%) |
Apr 13, 2009 | 15.90 | 16.08 | 15.49 | 15.79 | 436,314 | -0.44(-2.71%) |
Apr 09, 2009 | 15.22 | 16.25 | 15.16 | 16.23 | 540,517 | +1.45(+9.83%) |
Apr 08, 2009 | 14.86 | 15.16 | 14.36 | 14.78 | 492,132 | +0.11(+0.72%) |
Apr 07, 2009 | 15.25 | 15.27 | 14.38 | 14.67 | 484,401 | -0.83(-5.37%) |
Apr 06, 2009 | 15.86 | 16.07 | 15.09 | 15.51 | 492,160 | -0.57(-3.55%) |
Apr 03, 2009 | 15.87 | 16.32 | 15.58 | 16.08 | 453,902 | +0.23(+1.44%) |
Apr 02, 2009 | 15.27 | 16.61 | 15.27 | 15.85 | 756,728 | +0.86(+5.72%) |
Apr 01, 2009 | 14.42 | 15.11 | 14.02 | 14.99 | 443,961 | +0.29(+1.94%) |
Mar 31, 2009 | 15.16 | 15.16 | 14.25 | 14.71 | 440,426 | -0.25(-1.69%) |
Mar 30, 2009 | 15.25 | 15.25 | 14.10 | 14.96 | 498,320 | -1.09(-6.81%) |
Mar 26, 2009 | 15.48 | 16.15 | 15.21 | 16.05 | 929,988 | +0.73(+4.74%) |
Mar 25, 2009 | 15.16 | 16.16 | 14.70 | 15.33 | 734,794 | +0.31(+2.07%) |
Mar 24, 2009 | 15.75 | 15.96 | 14.89 | 15.02 | 697,284 | -1.01(-6.31%) |
Mar 23, 2009 | 15.16 | 16.03 | 15.05 | 16.03 | 1,109,321 | +0.27(+1.71%) |
Mar 20, 2009 | 14.12 | 15.76 | 14.12 | 15.76 | 2,568,790 | +1.58(+11.11%) |
Mar 19, 2009 | 14.17 | 14.27 | 13.87 | 14.18 | 533,040 | +0.24(+1.70%) |
Mar 18, 2009 | 13.09 | 13.96 | 12.81 | 13.95 | 624,953 | +0.83(+6.35%) |
Mar 17, 2009 | 12.58 | 13.12 | 12.36 | 13.12 | 449,431 | +0.51(+4.08%) |
Mar 16, 2009 | 12.41 | 13.12 | 12.24 | 12.60 | 527,978 | +0.34(+2.80%) |
Mar 13, 2009 | 12.23 | 12.27 | 12.00 | 12.26 | 0 | +0.06(+0.47%) |
Mar 12, 2009 | 11.69 | 12.28 | 11.47 | 12.20 | 435,499 | +0.49(+4.18%) |
Mar 11, 2009 | 11.83 | 12.07 | 11.55 | 11.71 | 385,578 | -0.19(-1.58%) |
Mar 10, 2009 | 11.39 | 11.92 | 11.39 | 11.90 | 579,806 | +0.64(+5.65%) |
Mar 09, 2009 | 11.26 | 11.56 | 11.23 | 11.26 | 581,044 | -0.10(-0.86%) |
Mar 06, 2009 | 11.57 | 11.65 | 11.13 | 11.36 | 0 | -0.08(-0.71%) |
Mar 05, 2009 | 11.80 | 11.96 | 11.39 | 11.44 | 463,054 | -0.60(-5.01%) |
Mar 04, 2009 | 11.47 | 12.23 | 11.34 | 12.05 | 897,796 | +0.27(+2.29%) |