Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 17.79 | 18.12 | 17.31 | 17.74 | 515,102 | +0.06(+0.36%) |
May 28, 2009 | 18.07 | 18.22 | 17.26 | 17.67 | 471,926 | -0.29(-1.59%) |
May 27, 2009 | 18.51 | 18.72 | 17.94 | 17.96 | 331,767 | -0.63(-3.39%) |
May 26, 2009 | 17.20 | 18.80 | 17.15 | 18.59 | 586,269 | +1.27(+7.36%) |
May 22, 2009 | 17.74 | 17.83 | 17.27 | 17.31 | 339,322 | -0.37(-2.07%) |
May 21, 2009 | 18.56 | 18.61 | 17.12 | 17.68 | 699,838 | -0.91(-4.89%) |
May 20, 2009 | 17.39 | 19.29 | 17.29 | 18.59 | 1,104,103 | +2.46(+15.27%) |
May 19, 2009 | 16.14 | 16.45 | 15.90 | 16.13 | 205,251 | -0.08(-0.49%) |
May 18, 2009 | 15.78 | 16.28 | 15.66 | 16.21 | 261,032 | +0.62(+3.95%) |
May 15, 2009 | 15.67 | 15.99 | 15.44 | 15.59 | 278,287 | -0.09(-0.59%) |
May 14, 2009 | 15.38 | 16.05 | 15.38 | 15.68 | 377,866 | +0.41(+2.67%) |
May 13, 2009 | 15.68 | 15.83 | 15.18 | 15.27 | 453,887 | -0.74(-4.65%) |
May 12, 2009 | 16.06 | 16.17 | 15.63 | 16.02 | 376,164 | +0.02(+0.13%) |
May 11, 2009 | 16.03 | 16.18 | 15.86 | 16.00 | 418,368 | -0.38(-2.32%) |
May 08, 2009 | 15.98 | 16.50 | 15.83 | 16.38 | 372,962 | +0.70(+4.48%) |
May 07, 2009 | 15.48 | 15.90 | 15.18 | 15.68 | 615,375 | +0.19(+1.25%) |
May 06, 2009 | 15.68 | 15.69 | 15.25 | 15.48 | 284,614 | +0.05(+0.32%) |
May 05, 2009 | 15.75 | 15.75 | 15.18 | 15.43 | 454,985 | -0.42(-2.62%) |
May 04, 2009 | 15.30 | 15.93 | 15.26 | 15.85 | 718,246 | +0.58(+3.80%) |
May 01, 2009 | 15.08 | 15.53 | 14.98 | 15.27 | 554,667 | +0.19(+1.23%) |
Apr 30, 2009 | 14.90 | 15.60 | 14.73 | 15.08 | 706,714 | +0.38(+2.58%) |
Apr 29, 2009 | 13.89 | 14.73 | 13.79 | 14.70 | 608,334 | +0.91(+6.59%) |
Apr 28, 2009 | 13.51 | 14.02 | 13.38 | 13.79 | 468,098 | +0.09(+0.63%) |
Apr 27, 2009 | 13.96 | 14.04 | 13.51 | 13.71 | 678,487 | -0.44(-3.14%) |
Apr 24, 2009 | 13.69 | 14.35 | 13.58 | 14.15 | 573,392 | +0.66(+4.88%) |
Apr 23, 2009 | 13.84 | 13.86 | 13.28 | 13.49 | 441,399 | -0.37(-2.68%) |
Apr 22, 2009 | 13.49 | 14.24 | 13.46 | 13.86 | 746,648 | +0.10(+0.73%) |
Apr 21, 2009 | 13.10 | 13.83 | 13.10 | 13.76 | 446,410 | +0.57(+4.28%) |
Apr 20, 2009 | 13.54 | 13.61 | 13.05 | 13.20 | 417,052 | -0.72(-5.14%) |
Apr 17, 2009 | 13.77 | 14.04 | 13.61 | 13.91 | 851,564 | +0.16(+1.20%) |
Apr 16, 2009 | 13.73 | 14.10 | 13.46 | 13.75 | 520,904 | +0.13(+0.95%) |
Apr 15, 2009 | 13.27 | 13.64 | 13.23 | 13.62 | 382,713 | +0.29(+2.15%) |
Apr 14, 2009 | 13.39 | 13.63 | 13.14 | 13.34 | 334,860 | -0.31(-2.31%) |
Apr 13, 2009 | 13.81 | 13.81 | 13.28 | 13.65 | 488,763 | -0.16(-1.14%) |
Apr 09, 2009 | 13.34 | 13.81 | 13.20 | 13.81 | 669,474 | +0.84(+6.46%) |
Apr 08, 2009 | 13.18 | 13.49 | 12.81 | 12.97 | 639,557 | -0.29(-2.16%) |
Apr 07, 2009 | 13.60 | 13.61 | 13.23 | 13.26 | 447,698 | -0.63(-4.54%) |
Apr 06, 2009 | 13.80 | 13.94 | 13.53 | 13.89 | 425,140 | -0.09(-0.61%) |
Apr 03, 2009 | 13.79 | 13.97 | 13.70 | 13.97 | 423,689 | +0.18(+1.30%) |
Apr 02, 2009 | 13.23 | 13.95 | 13.17 | 13.79 | 738,940 | +0.94(+7.29%) |
Apr 01, 2009 | 12.38 | 12.88 | 12.18 | 12.86 | 314,594 | +0.24(+1.87%) |
Mar 31, 2009 | 12.27 | 13.03 | 12.27 | 12.62 | 405,546 | +0.34(+2.74%) |
Mar 30, 2009 | 12.43 | 12.65 | 12.01 | 12.28 | 429,547 | -0.99(-7.44%) |
Mar 26, 2009 | 12.73 | 13.28 | 12.55 | 13.27 | 608,956 | +0.79(+6.31%) |
Mar 25, 2009 | 12.55 | 12.88 | 12.07 | 12.48 | 696,546 | +0.09(+0.75%) |
Mar 24, 2009 | 12.81 | 13.00 | 12.38 | 12.39 | 643,380 | -0.64(-4.89%) |
Mar 23, 2009 | 12.56 | 13.03 | 12.55 | 13.03 | 605,476 | +0.83(+6.81%) |
Mar 20, 2009 | 12.44 | 12.44 | 12.01 | 12.20 | 923,471 | -0.08(-0.64%) |
Mar 19, 2009 | 12.73 | 12.76 | 12.22 | 12.28 | 441,773 | -0.29(-2.34%) |
Mar 18, 2009 | 11.98 | 12.70 | 11.85 | 12.57 | 688,552 | +0.38(+3.11%) |
Mar 17, 2009 | 11.87 | 12.19 | 11.65 | 12.19 | 556,006 | +0.29(+2.41%) |
Mar 16, 2009 | 12.10 | 12.49 | 11.85 | 11.90 | 581,875 | -0.23(-1.89%) |
Mar 13, 2009 | 11.87 | 12.24 | 11.73 | 12.13 | 0 | +0.30(+2.54%) |
Mar 12, 2009 | 11.09 | 11.87 | 10.79 | 11.83 | 637,775 | +0.64(+5.76%) |
Mar 11, 2009 | 11.27 | 11.55 | 11.05 | 11.19 | 484,807 | -0.05(-0.45%) |
Mar 10, 2009 | 10.76 | 11.29 | 10.62 | 11.24 | 982,853 | +0.78(+7.46%) |
Mar 09, 2009 | 10.59 | 10.82 | 10.39 | 10.46 | 668,355 | -0.16(-1.48%) |
Mar 06, 2009 | 11.05 | 11.06 | 10.30 | 10.62 | 0 | -0.36(-3.29%) |
Mar 05, 2009 | 11.24 | 11.43 | 10.86 | 10.98 | 360,184 | -0.62(-5.34%) |
Mar 04, 2009 | 11.53 | 11.82 | 11.35 | 11.60 | 664,867 | +0.27(+2.40%) |