Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 17.51 | 18.10 | 17.47 | 18.10 | 419,946 | +0.18(+1.00%) |
May 28, 2009 | 18.00 | 18.10 | 17.06 | 17.92 | 403,433 | +0.06(+0.34%) |
May 27, 2009 | 18.75 | 18.75 | 17.86 | 17.86 | 250,910 | -0.72(-3.88%) |
May 26, 2009 | 17.28 | 18.80 | 17.27 | 18.58 | 683,285 | +0.68(+3.80%) |
May 25, 2009 | 17.90 | 18.24 | 17.70 | 17.90 | 51,826 | +0.00(+0.00%) |
May 22, 2009 | 17.80 | 18.04 | 17.55 | 17.90 | 397,146 | -0.03(-0.17%) |
May 21, 2009 | 18.71 | 18.81 | 17.61 | 17.93 | 775,401 | -0.78(-4.17%) |
May 20, 2009 | 18.45 | 19.31 | 18.17 | 18.71 | 1,018,949 | +0.23(+1.24%) |
May 19, 2009 | 16.49 | 19.67 | 16.46 | 18.48 | 2,442,650 | +2.27(+14.00%) |
May 17, 2009 | 15.70 | 16.56 | 15.51 | 16.21 | 140,971 | +0.16(+1.00%) |
May 15, 2009 | 15.70 | 16.56 | 15.51 | 16.05 | 721,512 | +0.40(+2.56%) |
May 14, 2009 | 12.01 | 16.96 | 12.01 | 15.65 | 3,333,453 | +3.04(+24.11%) |
May 13, 2009 | 13.25 | 13.43 | 12.61 | 12.61 | 881,445 | -0.91(-6.73%) |
May 12, 2009 | 13.69 | 14.25 | 13.25 | 13.52 | 833,131 | -0.17(-1.24%) |
May 11, 2009 | 14.02 | 14.18 | 13.69 | 13.69 | 719,915 | -0.63(-4.40%) |
May 08, 2009 | 14.50 | 14.50 | 13.72 | 14.32 | 498,797 | +0.37(+2.65%) |
May 07, 2009 | 14.26 | 14.78 | 13.90 | 13.95 | 835,629 | -0.29(-2.04%) |
May 06, 2009 | 14.65 | 14.78 | 13.91 | 14.24 | 383,827 | -0.01(-0.07%) |
May 05, 2009 | 13.39 | 14.47 | 13.06 | 14.25 | 692,570 | +1.09(+8.28%) |
May 04, 2009 | 13.00 | 13.25 | 12.81 | 13.16 | 602,488 | +0.03(+0.23%) |
May 01, 2009 | 14.01 | 14.01 | 12.72 | 13.13 | 709,810 | -0.53(-3.88%) |
Apr 30, 2009 | 14.17 | 14.22 | 13.64 | 13.66 | 499,062 | -0.13(-0.94%) |
Apr 29, 2009 | 14.31 | 14.44 | 13.47 | 13.79 | 736,901 | -0.62(-4.30%) |
Apr 28, 2009 | 14.45 | 14.87 | 14.15 | 14.41 | 679,840 | -0.29(-1.97%) |
Apr 27, 2009 | 15.34 | 15.38 | 14.54 | 14.70 | 444,902 | -0.67(-4.36%) |
Apr 24, 2009 | 15.30 | 15.65 | 14.92 | 15.37 | 657,786 | +0.37(+2.47%) |
Apr 23, 2009 | 16.23 | 16.82 | 14.76 | 15.00 | 1,356,724 | -0.95(-5.96%) |
Apr 22, 2009 | 15.11 | 16.15 | 15.05 | 15.95 | 657,114 | +0.54(+3.50%) |
Apr 21, 2009 | 14.20 | 15.44 | 14.20 | 15.41 | 708,380 | +0.79(+5.40%) |
Apr 20, 2009 | 14.95 | 15.00 | 14.43 | 14.62 | 796,875 | -0.76(-4.94%) |
Apr 17, 2009 | 14.85 | 15.52 | 14.65 | 15.38 | 2,026,631 | +0.82(+5.63%) |
Apr 16, 2009 | 13.65 | 15.00 | 13.38 | 14.56 | 2,379,343 | +1.07(+7.93%) |
Apr 15, 2009 | 13.40 | 13.49 | 13.00 | 13.49 | 514,871 | +0.09(+0.67%) |
Apr 14, 2009 | 13.55 | 13.74 | 12.80 | 13.40 | 1,700,193 | -0.07(-0.52%) |
Apr 13, 2009 | 12.20 | 13.56 | 12.00 | 13.47 | 1,194,642 | +1.47(+12.25%) |
Apr 09, 2009 | 11.28 | 12.10 | 10.99 | 12.00 | 1,537,850 | +1.01(+9.19%) |
Apr 08, 2009 | 10.86 | 11.63 | 9.930 | 10.99 | 503,242 | +0.28(+2.61%) |
Apr 07, 2009 | 11.15 | 11.63 | 10.71 | 10.71 | 519,915 | -0.20(-1.83%) |
Apr 06, 2009 | 11.17 | 11.63 | 10.91 | 10.91 | 362,201 | -0.72(-6.19%) |
Apr 03, 2009 | 11.00 | 11.63 | 9.930 | 11.63 | 361,853 | +0.81(+7.49%) |
Apr 02, 2009 | 10.36 | 10.82 | 10.45 | 10.82 | 530,471 | +0.37(+3.54%) |
Apr 01, 2009 | 10.34 | 10.45 | 10.26 | 10.45 | 454,369 | +0.19(+1.85%) |
Mar 31, 2009 | 10.01 | 10.26 | 10.11 | 10.26 | 456,305 | +0.15(+1.48%) |
Mar 30, 2009 | 10.15 | 10.60 | 9.930 | 10.11 | 655,261 | -0.49(-4.62%) |
Mar 26, 2009 | 10.21 | 10.60 | 10.19 | 10.60 | 892,976 | +0.41(+4.02%) |
Mar 25, 2009 | 10.01 | 10.19 | 9.930 | 10.19 | 1,291,416 | +0.26(+2.62%) |
Mar 24, 2009 | 10.26 | 10.26 | 9.930 | 9.930 | 558,366 | -0.33(-3.22%) |
Mar 23, 2009 | 9.480 | 10.26 | 9.820 | 10.26 | 616,575 | +0.18(+1.79%) |
Mar 19, 2009 | 10.08 | 10.08 | 10.08 | 10.08 | 758,971 | +0.13(+1.31%) |
Mar 18, 2009 | 9.780 | 9.960 | 9.400 | 9.950 | 505,713 | +0.55(+5.85%) |
Mar 17, 2009 | 9.210 | 9.400 | 9.080 | 9.400 | 483,205 | +0.32(+3.52%) |
Mar 16, 2009 | 9.620 | 9.760 | 9.050 | 9.080 | 492,592 | -0.44(-4.62%) |
Mar 13, 2009 | 9.150 | 9.560 | 9.000 | 9.520 | 428,654 | +0.31(+3.37%) |
Mar 12, 2009 | 8.680 | 9.370 | 8.460 | 9.210 | 648,145 | +0.65(+7.59%) |
Mar 11, 2009 | 8.450 | 8.630 | 8.020 | 8.560 | 494,130 | +0.46(+5.68%) |
Mar 10, 2009 | 7.700 | 8.650 | 7.680 | 8.100 | 1,815,196 | +0.56(+7.43%) |
Mar 09, 2009 | 7.590 | 7.710 | 7.350 | 7.540 | 556,882 | -0.02(-0.26%) |
Mar 06, 2009 | 7.400 | 7.730 | 7.400 | 7.560 | 357,498 | +0.12(+1.61%) |
Mar 05, 2009 | 7.630 | 7.840 | 7.400 | 7.440 | 1,215,403 | -0.40(-5.10%) |
Mar 04, 2009 | 8.660 | 8.960 | 7.770 | 7.840 | 1,006,469 | -1.43(-15.43%) |