Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.87 | 16.64 | 15.59 | 16.59 | 131,686 | +0.82(+5.23%) |
May 28, 2009 | 15.62 | 16.02 | 15.14 | 15.77 | 74,011 | +0.22(+1.44%) |
May 27, 2009 | 16.00 | 16.34 | 15.46 | 15.54 | 67,709 | -0.64(-3.93%) |
May 26, 2009 | 14.95 | 16.42 | 14.95 | 16.18 | 94,075 | +1.08(+7.13%) |
May 22, 2009 | 14.61 | 15.66 | 14.61 | 15.10 | 120,826 | +0.56(+3.88%) |
May 21, 2009 | 14.69 | 15.39 | 14.02 | 14.54 | 98,172 | -0.43(-2.90%) |
May 20, 2009 | 14.99 | 15.73 | 14.80 | 14.97 | 121,659 | +0.17(+1.17%) |
May 19, 2009 | 14.86 | 15.12 | 14.39 | 14.80 | 105,190 | -0.25(-1.68%) |
May 18, 2009 | 14.26 | 15.33 | 13.91 | 15.05 | 113,327 | +1.07(+7.65%) |
May 15, 2009 | 14.67 | 14.67 | 13.69 | 13.98 | 136,911 | -0.70(-4.78%) |
May 14, 2009 | 14.35 | 14.88 | 13.86 | 14.68 | 124,679 | +0.46(+3.20%) |
May 13, 2009 | 14.05 | 14.73 | 13.59 | 14.23 | 195,542 | -0.38(-2.62%) |
May 12, 2009 | 14.46 | 14.80 | 13.94 | 14.61 | 241,558 | +0.07(+0.45%) |
May 11, 2009 | 15.36 | 15.58 | 14.21 | 14.54 | 307,232 | -1.16(-7.41%) |
May 08, 2009 | 15.72 | 16.19 | 15.12 | 15.71 | 307,832 | -0.97(-5.81%) |
May 07, 2009 | 17.96 | 18.10 | 15.69 | 16.68 | 166,768 | -0.95(-5.41%) |
May 06, 2009 | 17.51 | 17.87 | 16.91 | 17.63 | 67,272 | +0.32(+1.84%) |
May 05, 2009 | 17.85 | 17.85 | 16.76 | 17.31 | 79,407 | -0.74(-4.09%) |
May 04, 2009 | 17.88 | 18.45 | 16.90 | 18.05 | 216,476 | +1.32(+7.91%) |
May 01, 2009 | 16.33 | 17.16 | 16.08 | 16.73 | 109,496 | +0.40(+2.48%) |
Apr 30, 2009 | 16.21 | 17.05 | 15.93 | 16.32 | 104,158 | +0.33(+2.08%) |
Apr 29, 2009 | 15.48 | 16.23 | 15.34 | 15.99 | 186,358 | +0.59(+3.85%) |
Apr 28, 2009 | 14.80 | 15.64 | 14.15 | 15.40 | 169,160 | +0.37(+2.45%) |
Apr 27, 2009 | 15.92 | 16.13 | 14.57 | 15.03 | 112,467 | -1.38(-8.41%) |
Apr 24, 2009 | 15.95 | 16.76 | 15.79 | 16.41 | 131,841 | +0.67(+4.27%) |
Apr 23, 2009 | 15.82 | 16.32 | 15.27 | 15.74 | 130,367 | -0.07(-0.46%) |
Apr 22, 2009 | 15.24 | 16.64 | 15.24 | 15.81 | 144,179 | +0.31(+2.01%) |
Apr 21, 2009 | 14.82 | 15.74 | 14.82 | 15.50 | 168,789 | +0.53(+3.52%) |
Apr 20, 2009 | 15.30 | 15.33 | 14.56 | 14.97 | 150,414 | -0.72(-4.56%) |
Apr 17, 2009 | 15.69 | 16.05 | 15.14 | 15.69 | 220,907 | +0.08(+0.51%) |
Apr 16, 2009 | 15.62 | 15.83 | 14.98 | 15.61 | 146,911 | +0.25(+1.60%) |
Apr 15, 2009 | 15.02 | 15.41 | 14.96 | 15.36 | 85,395 | +0.28(+1.87%) |
Apr 14, 2009 | 15.32 | 15.98 | 14.84 | 15.08 | 195,984 | -0.52(-3.34%) |
Apr 13, 2009 | 16.19 | 16.45 | 15.22 | 15.60 | 509,062 | -0.90(-5.43%) |
Apr 09, 2009 | 15.29 | 16.97 | 15.29 | 16.50 | 283,720 | +1.53(+10.24%) |
Apr 08, 2009 | 14.43 | 15.00 | 14.23 | 14.96 | 261,226 | +0.74(+5.18%) |
Apr 07, 2009 | 15.13 | 15.30 | 14.20 | 14.23 | 173,381 | -1.19(-7.69%) |
Apr 06, 2009 | 14.49 | 15.52 | 14.05 | 15.41 | 317,874 | +0.67(+4.56%) |
Apr 03, 2009 | 15.00 | 15.50 | 14.70 | 14.74 | 288,949 | -0.26(-1.73%) |
Apr 02, 2009 | 14.06 | 15.73 | 13.69 | 15.00 | 250,300 | +1.31(+9.56%) |
Apr 01, 2009 | 12.65 | 13.76 | 12.41 | 13.69 | 279,847 | +0.81(+6.29%) |
Mar 31, 2009 | 12.88 | 13.51 | 12.51 | 12.88 | 142,830 | +0.30(+2.41%) |
Mar 30, 2009 | 13.39 | 13.52 | 12.30 | 12.58 | 394,989 | -0.97(-7.15%) |
Mar 26, 2009 | 12.71 | 13.63 | 12.43 | 13.55 | 131,572 | +1.00(+8.01%) |
Mar 25, 2009 | 11.59 | 12.74 | 11.37 | 12.54 | 207,890 | +1.06(+9.19%) |
Mar 24, 2009 | 11.67 | 11.68 | 11.43 | 11.49 | 225,000 | -0.44(-3.70%) |
Mar 23, 2009 | 11.52 | 11.93 | 10.84 | 11.93 | 312,449 | +1.17(+10.89%) |
Mar 20, 2009 | 11.10 | 11.24 | 10.36 | 10.76 | 212,220 | -0.21(-1.91%) |
Mar 19, 2009 | 11.07 | 11.41 | 10.87 | 10.97 | 144,428 | +0.12(+1.07%) |
Mar 18, 2009 | 10.28 | 11.04 | 10.18 | 10.85 | 165,556 | +0.54(+5.26%) |
Mar 17, 2009 | 10.41 | 10.41 | 9.867 | 10.31 | 208,478 | -0.06(-0.56%) |
Mar 16, 2009 | 10.60 | 10.87 | 10.21 | 10.37 | 125,876 | -0.16(-1.51%) |
Mar 13, 2009 | 10.42 | 10.71 | 10.14 | 10.53 | 110,396 | +0.03(+0.28%) |
Mar 12, 2009 | 9.867 | 10.61 | 9.513 | 10.50 | 154,174 | +0.56(+5.68%) |
Mar 11, 2009 | 9.383 | 10.29 | 9.180 | 9.932 | 220,309 | +0.68(+7.34%) |
Mar 10, 2009 | 8.306 | 9.282 | 8.009 | 9.253 | 334,091 | +1.19(+14.70%) |
Mar 09, 2009 | 8.118 | 8.617 | 7.995 | 8.067 | 201,924 | -0.14(-1.67%) |
Mar 06, 2009 | 8.140 | 8.429 | 7.894 | 8.205 | 223,996 | +0.19(+2.34%) |
Mar 05, 2009 | 8.472 | 8.573 | 7.937 | 8.017 | 253,219 | -0.67(-7.74%) |
Mar 04, 2009 | 8.646 | 8.739 | 8.270 | 8.689 | 419,381 | -0.14(-1.64%) |