Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.26 | 16.21 | 15.07 | 16.19 | 1,187,272 | +0.81(+5.27%) |
May 28, 2009 | 15.01 | 15.58 | 15.00 | 15.38 | 624,976 | +0.18(+1.18%) |
May 27, 2009 | 15.15 | 15.65 | 15.01 | 15.20 | 753,566 | -0.11(-0.72%) |
May 26, 2009 | 14.11 | 15.36 | 14.06 | 15.31 | 769,564 | +1.03(+7.21%) |
May 22, 2009 | 14.64 | 14.70 | 14.02 | 14.28 | 561,810 | -0.22(-1.52%) |
May 21, 2009 | 14.56 | 14.95 | 14.17 | 14.50 | 730,963 | -0.31(-2.09%) |
May 20, 2009 | 15.07 | 15.33 | 14.73 | 14.81 | 876,605 | -0.21(-1.40%) |
May 19, 2009 | 14.79 | 15.23 | 14.52 | 15.02 | 939,844 | +0.06(+0.40%) |
May 18, 2009 | 14.78 | 14.98 | 14.64 | 14.96 | 787,685 | +0.34(+2.33%) |
May 15, 2009 | 14.12 | 15.11 | 14.05 | 14.62 | 1,267,607 | +0.44(+3.10%) |
May 14, 2009 | 14.00 | 14.52 | 13.83 | 14.18 | 944,717 | +0.29(+2.09%) |
May 13, 2009 | 14.33 | 14.38 | 13.75 | 13.89 | 1,417,008 | -0.66(-4.54%) |
May 12, 2009 | 15.05 | 15.44 | 14.04 | 14.55 | 1,561,359 | -0.69(-4.53%) |
May 11, 2009 | 15.00 | 15.46 | 14.75 | 15.24 | 751,582 | -0.25(-1.61%) |
May 08, 2009 | 15.60 | 15.98 | 15.06 | 15.49 | 1,071,633 | +0.24(+1.57%) |
May 07, 2009 | 15.47 | 16.27 | 15.20 | 15.25 | 1,370,049 | -0.01(-0.07%) |
May 06, 2009 | 15.37 | 15.77 | 14.83 | 15.26 | 1,414,314 | +0.13(+0.86%) |
May 05, 2009 | 17.01 | 17.91 | 14.86 | 15.13 | 3,604,915 | -0.38(-2.45%) |
May 04, 2009 | 15.05 | 15.77 | 14.27 | 15.51 | 2,844,164 | +1.44(+10.23%) |
May 01, 2009 | 14.29 | 14.67 | 13.97 | 14.07 | 874,311 | -0.19(-1.33%) |
Apr 30, 2009 | 14.04 | 15.41 | 13.73 | 14.26 | 1,320,453 | +0.40(+2.89%) |
Apr 29, 2009 | 13.32 | 14.28 | 13.20 | 13.86 | 1,615,821 | +0.57(+4.29%) |
Apr 28, 2009 | 12.34 | 13.36 | 12.34 | 13.29 | 1,095,092 | +0.84(+6.75%) |
Apr 27, 2009 | 12.19 | 12.78 | 12.10 | 12.45 | 683,046 | +0.04(+0.32%) |
Apr 24, 2009 | 12.04 | 12.80 | 11.79 | 12.41 | 1,159,422 | +0.54(+4.55%) |
Apr 23, 2009 | 11.79 | 12.50 | 11.46 | 11.87 | 1,646,282 | +0.13(+1.11%) |
Apr 22, 2009 | 11.71 | 12.36 | 11.59 | 11.74 | 2,659,496 | -0.21(-1.76%) |
Apr 21, 2009 | 11.22 | 12.13 | 10.99 | 11.95 | 452,791 | +0.64(+5.66%) |
Apr 20, 2009 | 12.00 | 12.07 | 11.19 | 11.31 | 945,321 | -1.00(-8.12%) |
Apr 17, 2009 | 12.04 | 12.54 | 11.61 | 12.31 | 701,855 | +0.31(+2.58%) |
Apr 16, 2009 | 11.76 | 12.20 | 11.38 | 12.00 | 1,432,461 | +0.31(+2.65%) |
Apr 15, 2009 | 11.20 | 11.96 | 10.94 | 11.69 | 1,964,467 | +0.36(+3.18%) |
Apr 14, 2009 | 10.90 | 11.45 | 10.90 | 11.33 | 1,033,661 | +0.30(+2.72%) |
Apr 13, 2009 | 10.63 | 11.10 | 10.36 | 11.03 | 714,845 | +0.21(+1.94%) |
Apr 09, 2009 | 10.00 | 10.82 | 9.840 | 10.82 | 494,555 | +1.06(+10.86%) |
Apr 08, 2009 | 9.750 | 9.940 | 9.580 | 9.760 | 609,831 | +0.07(+0.72%) |
Apr 07, 2009 | 9.990 | 10.06 | 9.520 | 9.690 | 694,423 | -0.50(-4.91%) |
Apr 06, 2009 | 9.810 | 10.25 | 9.810 | 10.19 | 739,427 | +0.20(+2.00%) |
Apr 03, 2009 | 9.740 | 9.990 | 9.540 | 9.990 | 496,559 | +0.25(+2.57%) |
Apr 02, 2009 | 9.230 | 10.04 | 9.070 | 9.740 | 570,659 | +0.77(+8.58%) |
Apr 01, 2009 | 8.640 | 9.030 | 8.550 | 8.970 | 500,272 | +0.12(+1.36%) |
Mar 31, 2009 | 8.630 | 9.080 | 8.420 | 8.850 | 676,454 | +0.25(+2.91%) |
Mar 30, 2009 | 8.760 | 8.760 | 8.380 | 8.600 | 699,706 | -0.50(-5.49%) |
Mar 26, 2009 | 8.750 | 9.280 | 8.490 | 9.100 | 586,083 | +0.52(+6.06%) |
Mar 25, 2009 | 8.450 | 8.780 | 8.130 | 8.580 | 519,753 | +0.24(+2.88%) |
Mar 24, 2009 | 8.760 | 8.890 | 8.290 | 8.340 | 697,011 | -0.55(-6.19%) |
Mar 23, 2009 | 8.565 | 8.890 | 8.260 | 8.890 | 764,841 | +0.67(+8.15%) |
Mar 20, 2009 | 7.630 | 8.500 | 7.630 | 8.220 | 740,320 | -0.10(-1.20%) |
Mar 19, 2009 | 8.560 | 8.560 | 8.040 | 8.320 | 755,226 | +0.11(+1.34%) |
Mar 18, 2009 | 8.050 | 8.280 | 7.910 | 8.210 | 1,041,035 | +0.14(+1.73%) |
Mar 17, 2009 | 7.920 | 8.260 | 7.870 | 8.070 | 933,115 | +0.17(+2.15%) |
Mar 16, 2009 | 8.140 | 8.240 | 7.850 | 7.900 | 565,530 | -0.12(-1.50%) |
Mar 13, 2009 | 7.690 | 8.180 | 7.420 | 8.020 | 431,385 | +0.36(+4.70%) |
Mar 12, 2009 | 7.640 | 7.710 | 7.130 | 7.660 | 1,394,510 | +0.00(+0.00%) |
Mar 11, 2009 | 7.580 | 7.900 | 7.310 | 7.660 | 675,169 | +0.12(+1.59%) |
Mar 10, 2009 | 7.080 | 7.930 | 6.910 | 7.540 | 789,601 | +0.68(+9.91%) |
Mar 09, 2009 | 7.050 | 7.330 | 6.730 | 6.860 | 545,069 | -0.30(-4.19%) |
Mar 06, 2009 | 6.910 | 7.200 | 6.760 | 7.160 | 1,101,812 | +0.36(+5.29%) |
Mar 05, 2009 | 7.330 | 7.510 | 6.770 | 6.800 | 921,022 | -0.66(-8.85%) |
Mar 04, 2009 | 7.500 | 7.780 | 7.295 | 7.460 | 838,970 | -0.50(-6.28%) |