Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.71 | 14.74 | 14.05 | 14.72 | 334,740 | +0.01(+0.10%) |
May 28, 2009 | 14.96 | 15.32 | 14.25 | 14.71 | 416,212 | -0.07(-0.45%) |
May 27, 2009 | 14.73 | 15.13 | 14.38 | 14.77 | 618,329 | +0.02(+0.15%) |
May 26, 2009 | 13.70 | 14.89 | 13.64 | 14.75 | 549,552 | +0.94(+6.84%) |
May 22, 2009 | 13.90 | 13.97 | 13.48 | 13.81 | 695,889 | +0.01(+0.05%) |
May 21, 2009 | 14.05 | 14.35 | 13.58 | 13.80 | 634,832 | -0.37(-2.58%) |
May 20, 2009 | 14.44 | 15.06 | 14.11 | 14.16 | 725,064 | -0.30(-2.08%) |
May 19, 2009 | 14.20 | 14.59 | 13.85 | 14.46 | 544,284 | +0.30(+2.12%) |
May 18, 2009 | 13.59 | 14.19 | 13.59 | 14.16 | 747,486 | +0.67(+4.99%) |
May 15, 2009 | 13.49 | 13.86 | 13.25 | 13.49 | 726,403 | +0.21(+1.54%) |
May 14, 2009 | 13.33 | 13.69 | 12.92 | 13.29 | 692,187 | -0.15(-1.09%) |
May 13, 2009 | 14.19 | 14.19 | 13.34 | 13.43 | 917,855 | -0.91(-6.38%) |
May 12, 2009 | 15.34 | 15.78 | 14.17 | 14.35 | 671,126 | -0.86(-5.68%) |
May 11, 2009 | 15.63 | 15.84 | 15.06 | 15.21 | 705,251 | -0.70(-4.42%) |
May 08, 2009 | 15.37 | 16.02 | 15.21 | 15.91 | 535,802 | +0.75(+4.97%) |
May 07, 2009 | 15.56 | 15.92 | 15.03 | 15.16 | 631,868 | -0.14(-0.91%) |
May 06, 2009 | 15.49 | 15.63 | 15.07 | 15.30 | 724,056 | +0.02(+0.14%) |
May 05, 2009 | 14.70 | 15.37 | 14.27 | 15.28 | 1,204,245 | +0.26(+1.71%) |
May 04, 2009 | 14.89 | 15.04 | 14.85 | 15.02 | 1,806,928 | -0.64(-4.11%) |
May 01, 2009 | 16.73 | 16.79 | 15.53 | 15.67 | 1,216,423 | -1.16(-6.92%) |
Apr 30, 2009 | 16.00 | 17.05 | 15.96 | 16.83 | 1,434,632 | +1.03(+6.53%) |
Apr 29, 2009 | 14.71 | 15.97 | 14.63 | 15.80 | 1,341,919 | +1.27(+8.72%) |
Apr 28, 2009 | 14.35 | 14.69 | 14.14 | 14.53 | 1,015,945 | +0.02(+0.15%) |
Apr 27, 2009 | 14.42 | 14.86 | 14.19 | 14.51 | 822,213 | -0.17(-1.15%) |
Apr 24, 2009 | 13.75 | 15.07 | 13.70 | 14.68 | 919,019 | +1.11(+8.20%) |
Apr 23, 2009 | 13.68 | 13.68 | 13.16 | 13.56 | 1,045,170 | -0.06(-0.43%) |
Apr 22, 2009 | 12.55 | 13.95 | 12.50 | 13.62 | 755,975 | +0.94(+7.39%) |
Apr 21, 2009 | 12.12 | 12.91 | 12.12 | 12.69 | 904,025 | +0.57(+4.71%) |
Apr 20, 2009 | 12.91 | 13.04 | 12.03 | 12.12 | 807,294 | -1.00(-7.65%) |
Apr 17, 2009 | 12.93 | 13.45 | 12.92 | 13.12 | 688,057 | +0.25(+1.93%) |
Apr 16, 2009 | 12.48 | 13.08 | 12.31 | 12.87 | 541,380 | +0.53(+4.27%) |
Apr 15, 2009 | 12.27 | 12.71 | 12.14 | 12.34 | 512,322 | -0.05(-0.41%) |
Apr 14, 2009 | 12.08 | 12.52 | 11.65 | 12.39 | 866,636 | +0.30(+2.48%) |
Apr 13, 2009 | 13.04 | 13.11 | 11.95 | 12.09 | 1,096,206 | -1.11(-8.38%) |
Apr 09, 2009 | 12.80 | 13.46 | 12.58 | 13.20 | 783,557 | +0.64(+5.07%) |
Apr 08, 2009 | 12.63 | 12.80 | 12.39 | 12.56 | 595,623 | +0.13(+1.06%) |
Apr 07, 2009 | 12.50 | 12.68 | 12.17 | 12.43 | 639,574 | -0.16(-1.28%) |
Apr 06, 2009 | 13.67 | 13.79 | 12.46 | 12.59 | 1,220,321 | -1.38(-9.85%) |
Apr 03, 2009 | 13.34 | 13.97 | 13.02 | 13.97 | 711,260 | +0.59(+4.38%) |
Apr 02, 2009 | 12.42 | 13.49 | 12.21 | 13.38 | 963,065 | +1.26(+10.39%) |
Apr 01, 2009 | 11.20 | 12.17 | 11.12 | 12.12 | 724,907 | +0.69(+6.02%) |
Mar 31, 2009 | 11.08 | 11.55 | 10.97 | 11.43 | 604,255 | +0.44(+3.99%) |
Mar 30, 2009 | 10.99 | 11.04 | 10.51 | 10.99 | 453,795 | -0.50(-4.33%) |
Mar 26, 2009 | 11.31 | 11.57 | 11.14 | 11.49 | 734,377 | +0.34(+3.09%) |
Mar 25, 2009 | 11.07 | 12.01 | 10.72 | 11.15 | 507,288 | +0.20(+1.80%) |
Mar 24, 2009 | 10.94 | 11.11 | 10.59 | 10.95 | 389,304 | -0.12(-1.06%) |
Mar 23, 2009 | 10.62 | 11.08 | 10.59 | 11.07 | 557,419 | +1.32(+13.51%) |
Mar 20, 2009 | 10.14 | 10.28 | 9.582 | 9.751 | 333,963 | -0.37(-3.69%) |
Mar 19, 2009 | 10.23 | 10.24 | 9.978 | 10.12 | 593,129 | -0.12(-1.14%) |
Mar 18, 2009 | 9.992 | 10.61 | 9.729 | 10.24 | 631,831 | +0.19(+1.89%) |
Mar 17, 2009 | 9.751 | 10.07 | 9.751 | 10.05 | 524,129 | +0.21(+2.16%) |
Mar 16, 2009 | 9.831 | 10.31 | 9.663 | 9.838 | 823,710 | +0.15(+1.59%) |
Mar 13, 2009 | 9.282 | 9.714 | 9.238 | 9.685 | 0 | +0.44(+4.75%) |
Mar 12, 2009 | 9.033 | 9.304 | 8.828 | 9.245 | 480,364 | +0.23(+2.52%) |
Mar 11, 2009 | 8.931 | 9.084 | 8.579 | 9.019 | 624,685 | +0.28(+3.18%) |
Mar 10, 2009 | 7.393 | 9.070 | 7.393 | 8.740 | 893,115 | +1.52(+21.10%) |
Mar 09, 2009 | 7.525 | 7.684 | 7.152 | 7.218 | 799,393 | -0.45(-5.83%) |
Mar 06, 2009 | 8.103 | 8.199 | 7.320 | 7.664 | 0 | -0.28(-3.50%) |
Mar 05, 2009 | 8.001 | 8.367 | 7.884 | 7.942 | 592,525 | -0.10(-1.27%) |
Mar 04, 2009 | 7.994 | 8.213 | 7.598 | 8.045 | 712,037 | +0.94(+13.18%) |