Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.34 | 16.56 | 16.16 | 16.25 | 1,526,650 | +0.03(+0.17%) |
May 28, 2009 | 16.33 | 16.47 | 16.08 | 16.22 | 1,386,516 | +0.11(+0.70%) |
May 27, 2009 | 16.24 | 16.57 | 16.02 | 16.11 | 710,527 | -0.11(-0.70%) |
May 26, 2009 | 16.00 | 16.39 | 15.88 | 16.22 | 790,304 | +0.18(+1.13%) |
May 22, 2009 | 16.14 | 16.14 | 15.88 | 16.04 | 396,051 | +0.00(+0.00%) |
May 21, 2009 | 16.02 | 16.15 | 15.86 | 16.04 | 506,569 | -0.18(-1.12%) |
May 20, 2009 | 16.13 | 16.90 | 16.10 | 16.22 | 754,274 | +0.41(+2.61%) |
May 19, 2009 | 15.91 | 16.30 | 15.74 | 15.81 | 641,114 | -0.13(-0.82%) |
May 18, 2009 | 15.35 | 16.05 | 15.35 | 15.94 | 539,684 | +0.88(+5.87%) |
May 15, 2009 | 15.16 | 15.34 | 14.99 | 15.05 | 412,134 | -0.08(-0.56%) |
May 14, 2009 | 14.76 | 15.31 | 14.76 | 15.14 | 284,986 | +0.42(+2.89%) |
May 13, 2009 | 15.33 | 15.33 | 14.62 | 14.71 | 889,870 | -0.95(-6.07%) |
May 12, 2009 | 15.78 | 16.13 | 15.53 | 15.66 | 813,339 | -0.09(-0.58%) |
May 11, 2009 | 15.48 | 15.77 | 15.38 | 15.76 | 607,611 | -0.02(-0.14%) |
May 08, 2009 | 15.55 | 15.92 | 15.18 | 15.78 | 1,658,527 | +0.79(+5.29%) |
May 07, 2009 | 15.12 | 15.28 | 14.90 | 14.99 | 1,847,741 | -0.09(-0.60%) |
May 06, 2009 | 14.27 | 15.17 | 14.08 | 15.08 | 1,334,615 | +0.99(+7.03%) |
May 05, 2009 | 14.09 | 14.14 | 13.90 | 14.09 | 451,903 | +0.03(+0.24%) |
May 04, 2009 | 13.79 | 14.15 | 13.75 | 14.05 | 1,178,347 | +0.83(+6.30%) |
May 01, 2009 | 13.13 | 13.44 | 12.96 | 13.22 | 765,361 | +0.00(+0.00%) |
Apr 30, 2009 | 13.03 | 13.45 | 12.92 | 13.22 | 1,260,154 | +0.35(+2.73%) |
Apr 29, 2009 | 12.52 | 13.05 | 12.51 | 12.87 | 1,385,396 | +0.56(+4.55%) |
Apr 28, 2009 | 11.97 | 12.51 | 11.97 | 12.31 | 1,034,913 | +0.17(+1.40%) |
Apr 27, 2009 | 12.38 | 12.62 | 12.06 | 12.14 | 634,743 | -0.38(-3.07%) |
Apr 24, 2009 | 12.42 | 12.94 | 12.24 | 12.52 | 1,442,257 | +0.21(+1.70%) |
Apr 23, 2009 | 11.96 | 12.36 | 11.96 | 12.31 | 1,141,015 | +0.44(+3.67%) |
Apr 22, 2009 | 11.77 | 12.17 | 11.77 | 11.88 | 1,554,677 | +0.03(+0.24%) |
Apr 21, 2009 | 11.46 | 12.04 | 11.44 | 11.85 | 1,581,180 | +0.31(+2.65%) |
Apr 20, 2009 | 11.58 | 11.93 | 11.52 | 11.54 | 929,082 | -0.24(-2.07%) |
Apr 17, 2009 | 11.80 | 12.17 | 11.74 | 11.79 | 792,767 | -0.18(-1.51%) |
Apr 16, 2009 | 11.99 | 12.18 | 11.90 | 11.97 | 1,237,056 | +0.08(+0.67%) |
Apr 15, 2009 | 11.59 | 12.02 | 11.52 | 11.89 | 853,745 | +0.23(+1.94%) |
Apr 14, 2009 | 11.75 | 11.89 | 11.52 | 11.66 | 859,616 | -0.15(-1.29%) |
Apr 13, 2009 | 11.85 | 12.04 | 11.61 | 11.82 | 1,438,869 | -0.18(-1.46%) |
Apr 09, 2009 | 11.87 | 12.09 | 11.76 | 11.99 | 564,528 | +0.47(+4.08%) |
Apr 08, 2009 | 11.55 | 11.79 | 11.46 | 11.52 | 699,649 | -0.01(-0.05%) |
Apr 07, 2009 | 11.82 | 11.92 | 11.52 | 11.53 | 500,226 | -0.46(-3.83%) |
Apr 06, 2009 | 12.01 | 12.05 | 11.75 | 11.99 | 439,283 | -0.21(-1.72%) |
Apr 03, 2009 | 12.22 | 12.29 | 11.93 | 12.19 | 1,144,140 | -0.02(-0.18%) |
Apr 02, 2009 | 11.72 | 12.24 | 11.64 | 12.22 | 1,254,505 | +0.69(+5.94%) |
Apr 01, 2009 | 10.83 | 11.53 | 10.73 | 11.53 | 1,093,942 | +0.51(+4.62%) |
Mar 31, 2009 | 10.67 | 11.14 | 10.65 | 11.02 | 548,756 | +0.33(+3.07%) |
Mar 30, 2009 | 10.71 | 10.75 | 10.30 | 10.69 | 610,747 | -0.80(-6.95%) |
Mar 26, 2009 | 11.66 | 11.75 | 11.32 | 11.49 | 931,903 | -0.08(-0.73%) |
Mar 25, 2009 | 11.58 | 11.84 | 11.25 | 11.58 | 827,663 | +0.03(+0.25%) |
Mar 24, 2009 | 12.34 | 12.34 | 11.42 | 11.55 | 938,562 | -1.01(-8.03%) |
Mar 23, 2009 | 12.26 | 12.59 | 12.23 | 12.56 | 785,146 | +1.22(+10.79%) |
Mar 20, 2009 | 11.71 | 11.79 | 11.25 | 11.33 | 468,643 | -0.37(-3.14%) |
Mar 19, 2009 | 11.44 | 11.81 | 11.27 | 11.70 | 910,470 | +0.42(+3.77%) |
Mar 18, 2009 | 11.11 | 11.44 | 11.06 | 11.28 | 1,569,689 | +0.14(+1.22%) |
Mar 17, 2009 | 10.90 | 11.19 | 10.79 | 11.14 | 680,938 | +0.16(+1.44%) |
Mar 16, 2009 | 10.88 | 11.32 | 10.87 | 10.98 | 973,430 | +0.19(+1.73%) |
Mar 13, 2009 | 10.67 | 10.97 | 10.62 | 10.80 | 0 | -0.08(-0.73%) |
Mar 12, 2009 | 10.12 | 10.99 | 10.01 | 10.88 | 1,399,504 | +0.76(+7.50%) |
Mar 11, 2009 | 10.18 | 10.35 | 10.05 | 10.12 | 652,512 | -0.15(-1.49%) |
Mar 10, 2009 | 9.879 | 10.30 | 9.732 | 10.27 | 737,139 | +0.56(+5.77%) |
Mar 09, 2009 | 9.619 | 10.08 | 9.415 | 9.709 | 637,034 | +0.05(+0.47%) |
Mar 06, 2009 | 9.811 | 9.817 | 9.398 | 9.664 | 0 | +0.00(+0.00%) |
Mar 05, 2009 | 9.568 | 9.766 | 9.415 | 9.664 | 386,391 | -0.15(-1.50%) |
Mar 04, 2009 | 9.551 | 9.992 | 9.460 | 9.811 | 846,187 | +0.59(+6.38%) |