Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 17.77 | 18.62 | 17.74 | 18.53 | 652,012 | +0.87(+4.95%) |
May 28, 2009 | 17.88 | 18.08 | 16.91 | 17.65 | 522,289 | +0.13(+0.74%) |
May 27, 2009 | 18.37 | 18.37 | 17.15 | 17.52 | 668,069 | -0.74(-4.03%) |
May 26, 2009 | 15.67 | 18.40 | 15.67 | 18.26 | 896,644 | +2.42(+15.30%) |
May 22, 2009 | 16.16 | 16.40 | 15.81 | 15.84 | 203,615 | -0.21(-1.29%) |
May 21, 2009 | 16.44 | 16.50 | 15.76 | 16.04 | 293,643 | -0.66(-3.94%) |
May 20, 2009 | 17.14 | 18.24 | 16.60 | 16.70 | 309,590 | -0.29(-1.73%) |
May 19, 2009 | 16.74 | 17.52 | 16.22 | 16.99 | 271,220 | +0.09(+0.51%) |
May 18, 2009 | 15.32 | 17.03 | 15.07 | 16.91 | 492,436 | +1.85(+12.30%) |
May 15, 2009 | 15.90 | 16.20 | 14.98 | 15.06 | 461,997 | -0.91(-5.69%) |
May 14, 2009 | 15.45 | 16.17 | 15.14 | 15.96 | 586,732 | +0.65(+4.24%) |
May 13, 2009 | 16.43 | 16.89 | 15.28 | 15.32 | 620,270 | -1.46(-8.72%) |
May 12, 2009 | 18.49 | 18.49 | 16.38 | 16.78 | 809,510 | -1.56(-8.49%) |
May 11, 2009 | 18.76 | 19.09 | 17.83 | 18.34 | 597,795 | -0.93(-4.85%) |
May 08, 2009 | 19.38 | 19.66 | 18.47 | 19.27 | 494,156 | +0.46(+2.44%) |
May 07, 2009 | 19.79 | 19.81 | 18.72 | 18.81 | 452,433 | -0.66(-3.38%) |
May 06, 2009 | 20.46 | 20.77 | 19.24 | 19.47 | 546,866 | -0.69(-3.43%) |
May 05, 2009 | 20.20 | 20.60 | 19.65 | 20.16 | 701,596 | -0.16(-0.81%) |
May 04, 2009 | 19.48 | 20.52 | 19.48 | 20.33 | 660,251 | +0.95(+4.91%) |
May 01, 2009 | 18.43 | 19.55 | 18.30 | 19.37 | 733,931 | +0.94(+5.12%) |
Apr 30, 2009 | 18.37 | 19.38 | 17.93 | 18.43 | 790,231 | +0.35(+1.91%) |
Apr 29, 2009 | 16.77 | 18.54 | 16.70 | 18.08 | 1,717,397 | +1.70(+10.35%) |
Apr 28, 2009 | 15.57 | 16.65 | 15.51 | 16.39 | 1,648,582 | +0.72(+4.58%) |
Apr 27, 2009 | 15.39 | 16.35 | 15.19 | 15.67 | 739,012 | -0.05(-0.33%) |
Apr 24, 2009 | 15.45 | 16.18 | 15.16 | 15.72 | 946,956 | +0.61(+4.01%) |
Apr 23, 2009 | 15.25 | 16.06 | 14.81 | 15.12 | 917,497 | -0.04(-0.29%) |
Apr 22, 2009 | 14.62 | 15.28 | 14.26 | 15.16 | 814,907 | +0.23(+1.57%) |
Apr 21, 2009 | 13.65 | 14.94 | 13.62 | 14.93 | 723,698 | +0.97(+6.94%) |
Apr 20, 2009 | 14.32 | 14.32 | 13.72 | 13.96 | 696,371 | -0.73(-4.95%) |
Apr 17, 2009 | 14.11 | 14.80 | 13.84 | 14.68 | 356,816 | +0.58(+4.11%) |
Apr 16, 2009 | 13.50 | 14.48 | 13.47 | 14.10 | 503,989 | +0.75(+5.64%) |
Apr 15, 2009 | 13.01 | 13.60 | 12.88 | 13.35 | 337,536 | -0.07(-0.52%) |
Apr 14, 2009 | 13.77 | 13.93 | 13.33 | 13.42 | 400,227 | -0.43(-3.12%) |
Apr 13, 2009 | 14.38 | 14.38 | 13.46 | 13.85 | 704,679 | +0.38(+2.83%) |
Apr 09, 2009 | 12.83 | 13.51 | 12.83 | 13.47 | 475,603 | +1.03(+8.28%) |
Apr 08, 2009 | 12.11 | 12.85 | 12.08 | 12.44 | 619,420 | +0.50(+4.20%) |
Apr 07, 2009 | 13.02 | 13.22 | 11.63 | 11.94 | 547,768 | -1.43(-10.68%) |
Apr 06, 2009 | 14.11 | 14.11 | 12.99 | 13.37 | 539,291 | -1.18(-8.09%) |
Apr 03, 2009 | 14.14 | 14.58 | 13.84 | 14.55 | 457,641 | +0.23(+1.63%) |
Apr 02, 2009 | 12.52 | 14.49 | 12.52 | 14.31 | 1,159,233 | +2.18(+17.97%) |
Apr 01, 2009 | 11.83 | 12.69 | 11.70 | 12.13 | 389,580 | +0.04(+0.36%) |
Mar 31, 2009 | 11.97 | 12.49 | 11.24 | 12.09 | 381,398 | +0.30(+2.57%) |
Mar 30, 2009 | 12.37 | 12.58 | 11.50 | 11.79 | 314,921 | -1.63(-12.13%) |
Mar 26, 2009 | 12.70 | 13.41 | 12.49 | 13.41 | 520,166 | +1.04(+8.39%) |
Mar 25, 2009 | 12.11 | 13.04 | 11.50 | 12.37 | 659,769 | +0.42(+3.47%) |
Mar 24, 2009 | 11.90 | 12.55 | 11.69 | 11.96 | 697,507 | -0.19(-1.57%) |
Mar 23, 2009 | 11.55 | 12.15 | 11.44 | 12.15 | 792,920 | +1.58(+14.99%) |
Mar 20, 2009 | 12.09 | 12.17 | 10.45 | 10.57 | 730,395 | -1.95(-15.56%) |
Mar 19, 2009 | 11.59 | 12.57 | 11.41 | 12.51 | 1,248,625 | +1.11(+9.71%) |
Mar 18, 2009 | 10.04 | 11.47 | 9.726 | 11.40 | 1,034,200 | +1.29(+12.75%) |
Mar 17, 2009 | 9.371 | 10.17 | 9.094 | 10.12 | 652,412 | +0.92(+9.97%) |
Mar 16, 2009 | 9.648 | 9.959 | 9.146 | 9.198 | 535,482 | -0.14(-1.48%) |
Mar 13, 2009 | 8.904 | 9.518 | 8.748 | 9.337 | 0 | +0.46(+5.17%) |
Mar 12, 2009 | 8.039 | 8.939 | 7.719 | 8.878 | 416,906 | +0.74(+9.15%) |
Mar 11, 2009 | 7.892 | 8.385 | 7.805 | 8.134 | 537,707 | +0.25(+3.18%) |
Mar 10, 2009 | 7.260 | 8.065 | 7.147 | 7.883 | 436,647 | +0.85(+12.05%) |
Mar 09, 2009 | 7.078 | 7.468 | 6.940 | 7.035 | 492,462 | -0.17(-2.40%) |
Mar 06, 2009 | 7.459 | 8.004 | 7.000 | 7.208 | 0 | -0.51(-6.61%) |
Mar 05, 2009 | 7.814 | 8.238 | 7.450 | 7.719 | 374,393 | -0.35(-4.29%) |
Mar 04, 2009 | 8.316 | 8.489 | 7.918 | 8.065 | 512,947 | -0.67(-7.72%) |