Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.14 | 11.51 | 10.92 | 11.48 | 291,973 | +0.35(+3.15%) |
May 28, 2009 | 11.49 | 11.49 | 10.62 | 11.13 | 418,337 | -0.16(-1.45%) |
May 27, 2009 | 12.32 | 12.32 | 11.19 | 11.29 | 225,175 | -1.15(-9.23%) |
May 26, 2009 | 12.32 | 12.62 | 12.19 | 12.44 | 260,973 | -0.04(-0.36%) |
May 22, 2009 | 12.29 | 12.58 | 12.09 | 12.49 | 220,758 | +0.27(+2.20%) |
May 21, 2009 | 12.33 | 12.68 | 11.98 | 12.22 | 265,162 | -0.31(-2.44%) |
May 20, 2009 | 13.27 | 13.52 | 12.42 | 12.52 | 464,389 | -0.60(-4.60%) |
May 19, 2009 | 13.34 | 13.47 | 12.64 | 13.13 | 508,576 | -0.09(-0.68%) |
May 18, 2009 | 12.94 | 13.27 | 12.67 | 13.22 | 147,900 | +0.51(+3.99%) |
May 15, 2009 | 12.76 | 12.96 | 12.67 | 12.71 | 307,086 | -0.12(-0.93%) |
May 14, 2009 | 12.67 | 13.30 | 12.61 | 12.83 | 249,130 | +0.13(+1.06%) |
May 13, 2009 | 12.78 | 13.28 | 12.52 | 12.70 | 419,272 | -0.38(-2.91%) |
May 12, 2009 | 14.22 | 14.29 | 12.90 | 13.08 | 444,165 | -1.03(-7.29%) |
May 11, 2009 | 14.54 | 14.93 | 14.04 | 14.10 | 258,896 | -0.95(-6.29%) |
May 08, 2009 | 14.60 | 15.11 | 14.01 | 15.05 | 507,324 | +0.77(+5.38%) |
May 07, 2009 | 16.03 | 16.13 | 14.21 | 14.28 | 462,675 | -1.45(-9.24%) |
May 06, 2009 | 16.01 | 16.09 | 15.28 | 15.74 | 292,746 | -0.07(-0.47%) |
May 05, 2009 | 16.00 | 16.00 | 15.29 | 15.81 | 376,995 | -0.14(-0.89%) |
May 04, 2009 | 16.49 | 16.53 | 15.24 | 15.95 | 620,953 | -0.16(-1.02%) |
May 01, 2009 | 16.79 | 17.09 | 15.87 | 16.12 | 529,163 | -0.74(-4.38%) |
Apr 30, 2009 | 14.65 | 17.39 | 14.65 | 16.86 | 763,649 | +0.53(+3.24%) |
Apr 29, 2009 | 16.73 | 16.97 | 16.12 | 16.33 | 570,247 | -0.29(-1.75%) |
Apr 28, 2009 | 15.30 | 17.12 | 15.16 | 16.62 | 451,661 | +1.11(+7.16%) |
Apr 27, 2009 | 15.48 | 15.79 | 15.13 | 15.51 | 358,498 | -0.20(-1.28%) |
Apr 24, 2009 | 16.57 | 16.62 | 15.23 | 15.71 | 283,045 | -0.56(-3.44%) |
Apr 23, 2009 | 16.99 | 17.42 | 15.78 | 16.27 | 250,315 | -0.66(-3.92%) |
Apr 22, 2009 | 16.24 | 17.03 | 15.86 | 16.93 | 600,235 | +0.69(+4.22%) |
Apr 21, 2009 | 15.91 | 17.23 | 15.88 | 16.24 | 493,655 | +0.13(+0.83%) |
Apr 20, 2009 | 16.36 | 17.09 | 16.09 | 16.11 | 206,397 | -0.77(-4.55%) |
Apr 17, 2009 | 16.86 | 17.15 | 16.55 | 16.88 | 181,797 | +0.03(+0.18%) |
Apr 16, 2009 | 16.50 | 17.08 | 16.10 | 16.85 | 214,455 | +0.65(+4.00%) |
Apr 15, 2009 | 15.87 | 16.43 | 15.67 | 16.20 | 200,527 | +0.19(+1.21%) |
Apr 14, 2009 | 16.51 | 16.55 | 15.87 | 16.01 | 324,683 | -0.72(-4.28%) |
Apr 13, 2009 | 17.03 | 17.22 | 16.52 | 16.72 | 228,412 | -0.58(-3.36%) |
Apr 09, 2009 | 16.03 | 17.38 | 16.03 | 17.30 | 472,335 | +1.79(+11.53%) |
Apr 08, 2009 | 15.04 | 15.78 | 14.96 | 15.51 | 88,815 | +0.71(+4.78%) |
Apr 07, 2009 | 15.42 | 16.02 | 14.79 | 14.80 | 108,107 | -1.02(-6.45%) |
Apr 06, 2009 | 15.82 | 15.95 | 15.19 | 15.83 | 167,152 | -0.26(-1.62%) |
Apr 03, 2009 | 15.93 | 16.44 | 15.59 | 16.09 | 294,179 | +0.16(+0.98%) |
Apr 02, 2009 | 15.60 | 16.44 | 15.20 | 15.93 | 482,204 | +0.77(+5.06%) |
Apr 01, 2009 | 14.05 | 15.27 | 13.94 | 15.16 | 511,964 | +0.63(+4.31%) |
Mar 31, 2009 | 13.88 | 14.64 | 13.28 | 14.54 | 315,524 | +0.92(+6.73%) |
Mar 30, 2009 | 13.41 | 14.01 | 13.11 | 13.62 | 181,017 | -1.06(-7.21%) |
Mar 26, 2009 | 14.07 | 14.79 | 13.76 | 14.68 | 219,108 | +0.68(+4.85%) |
Mar 25, 2009 | 13.97 | 14.74 | 13.31 | 14.00 | 899,621 | +0.18(+1.29%) |
Mar 24, 2009 | 13.18 | 14.74 | 13.18 | 13.82 | 719,674 | +0.34(+2.54%) |
Mar 23, 2009 | 12.76 | 13.53 | 12.64 | 13.48 | 555,272 | -0.31(-2.22%) |
Mar 20, 2009 | 13.67 | 13.98 | 13.29 | 13.78 | 331,327 | +0.29(+2.15%) |
Mar 19, 2009 | 13.32 | 13.96 | 12.96 | 13.49 | 318,355 | +0.34(+2.61%) |
Mar 18, 2009 | 12.23 | 13.43 | 11.90 | 13.15 | 317,220 | +0.81(+6.59%) |
Mar 17, 2009 | 11.18 | 12.34 | 11.11 | 12.34 | 218,792 | +0.98(+8.67%) |
Mar 16, 2009 | 12.34 | 12.51 | 11.26 | 11.35 | 225,776 | -0.86(-7.08%) |
Mar 13, 2009 | 12.35 | 12.70 | 11.86 | 12.22 | 0 | -0.07(-0.55%) |
Mar 12, 2009 | 10.89 | 12.67 | 10.40 | 12.29 | 543,473 | +1.27(+11.58%) |
Mar 11, 2009 | 11.63 | 11.79 | 10.79 | 11.01 | 659,532 | -0.54(-4.65%) |
Mar 10, 2009 | 10.37 | 11.66 | 10.00 | 11.55 | 471,890 | +1.39(+13.73%) |
Mar 09, 2009 | 10.06 | 10.52 | 9.900 | 10.15 | 175,786 | -0.02(-0.22%) |
Mar 06, 2009 | 10.04 | 10.59 | 9.855 | 10.18 | 0 | +0.12(+1.19%) |
Mar 05, 2009 | 10.58 | 10.68 | 9.758 | 10.06 | 413,337 | -0.89(-8.11%) |
Mar 04, 2009 | 10.81 | 11.37 | 10.26 | 10.94 | 345,663 | -0.15(-1.34%) |