Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 17.80 | 18.65 | 17.77 | 18.55 | 651,027 | +0.88(+4.95%) |
May 28, 2009 | 17.90 | 18.11 | 16.93 | 17.68 | 521,500 | +0.13(+0.74%) |
May 27, 2009 | 18.40 | 18.40 | 17.18 | 17.55 | 667,059 | -0.74(-4.03%) |
May 26, 2009 | 15.69 | 18.42 | 15.69 | 18.29 | 895,289 | +2.43(+15.30%) |
May 22, 2009 | 16.19 | 16.42 | 15.83 | 15.86 | 203,307 | -0.21(-1.29%) |
May 21, 2009 | 16.47 | 16.53 | 15.78 | 16.07 | 293,199 | -0.66(-3.94%) |
May 20, 2009 | 17.17 | 18.27 | 16.62 | 16.73 | 309,122 | -0.29(-1.73%) |
May 19, 2009 | 16.77 | 17.55 | 16.24 | 17.02 | 270,810 | +0.09(+0.51%) |
May 18, 2009 | 15.35 | 17.05 | 15.10 | 16.93 | 491,692 | +1.85(+12.30%) |
May 15, 2009 | 15.92 | 16.22 | 15.00 | 15.08 | 461,299 | -0.91(-5.69%) |
May 14, 2009 | 15.48 | 16.20 | 15.17 | 15.99 | 585,846 | +0.65(+4.24%) |
May 13, 2009 | 16.46 | 16.92 | 15.30 | 15.34 | 619,332 | -1.46(-8.72%) |
May 12, 2009 | 18.52 | 18.52 | 16.41 | 16.80 | 808,286 | -1.56(-8.49%) |
May 11, 2009 | 18.79 | 19.12 | 17.85 | 18.36 | 596,892 | -0.94(-4.85%) |
May 08, 2009 | 19.41 | 19.69 | 18.49 | 19.30 | 493,409 | +0.46(+2.44%) |
May 07, 2009 | 19.82 | 19.84 | 18.74 | 18.84 | 451,749 | -0.66(-3.38%) |
May 06, 2009 | 20.50 | 20.80 | 19.27 | 19.50 | 546,039 | -0.69(-3.43%) |
May 05, 2009 | 20.23 | 20.63 | 19.68 | 20.19 | 700,535 | -0.16(-0.81%) |
May 04, 2009 | 19.51 | 20.55 | 19.51 | 20.36 | 659,253 | +0.95(+4.91%) |
May 01, 2009 | 18.45 | 19.58 | 18.33 | 19.40 | 732,822 | +0.94(+5.12%) |
Apr 30, 2009 | 18.40 | 19.41 | 17.96 | 18.46 | 789,037 | +0.35(+1.91%) |
Apr 29, 2009 | 16.80 | 18.57 | 16.73 | 18.11 | 1,714,801 | +1.70(+10.35%) |
Apr 28, 2009 | 15.59 | 16.67 | 15.53 | 16.41 | 1,646,091 | +0.72(+4.58%) |
Apr 27, 2009 | 15.41 | 16.37 | 15.21 | 15.69 | 737,896 | -0.05(-0.33%) |
Apr 24, 2009 | 15.47 | 16.21 | 15.18 | 15.75 | 945,525 | +0.61(+4.01%) |
Apr 23, 2009 | 15.27 | 16.08 | 14.83 | 15.14 | 916,110 | -0.04(-0.29%) |
Apr 22, 2009 | 14.65 | 15.30 | 14.28 | 15.18 | 813,675 | +0.23(+1.57%) |
Apr 21, 2009 | 13.68 | 14.97 | 13.64 | 14.95 | 722,604 | +0.97(+6.94%) |
Apr 20, 2009 | 14.34 | 14.34 | 13.74 | 13.98 | 695,318 | -0.73(-4.95%) |
Apr 17, 2009 | 14.13 | 14.82 | 13.87 | 14.71 | 356,277 | +0.58(+4.11%) |
Apr 16, 2009 | 13.52 | 14.50 | 13.49 | 14.13 | 503,228 | +0.75(+5.64%) |
Apr 15, 2009 | 13.03 | 13.62 | 12.90 | 13.37 | 337,026 | -0.07(-0.52%) |
Apr 14, 2009 | 13.79 | 13.95 | 13.35 | 13.44 | 399,623 | -0.43(-3.12%) |
Apr 13, 2009 | 14.40 | 14.40 | 13.48 | 13.87 | 703,614 | +0.38(+2.83%) |
Apr 09, 2009 | 12.85 | 13.53 | 12.85 | 13.49 | 474,884 | +1.03(+8.28%) |
Apr 08, 2009 | 12.13 | 12.87 | 12.10 | 12.46 | 618,484 | +0.50(+4.20%) |
Apr 07, 2009 | 13.04 | 13.24 | 11.65 | 11.96 | 546,940 | -1.43(-10.68%) |
Apr 06, 2009 | 14.13 | 14.13 | 13.01 | 13.39 | 538,476 | -1.18(-8.09%) |
Apr 03, 2009 | 14.16 | 14.60 | 13.86 | 14.57 | 456,949 | +0.23(+1.63%) |
Apr 02, 2009 | 12.54 | 14.52 | 12.54 | 14.33 | 1,157,481 | +2.18(+17.97%) |
Apr 01, 2009 | 11.85 | 12.71 | 11.72 | 12.15 | 388,992 | +0.04(+0.36%) |
Mar 31, 2009 | 11.99 | 12.51 | 11.26 | 12.11 | 380,822 | +0.30(+2.57%) |
Mar 30, 2009 | 12.38 | 12.60 | 11.52 | 11.80 | 314,445 | -1.63(-12.13%) |
Mar 26, 2009 | 12.72 | 13.43 | 12.51 | 13.43 | 519,380 | +1.04(+8.39%) |
Mar 25, 2009 | 12.13 | 13.06 | 11.51 | 12.39 | 658,772 | +0.42(+3.47%) |
Mar 24, 2009 | 11.92 | 12.57 | 11.71 | 11.98 | 696,453 | -0.19(-1.57%) |
Mar 23, 2009 | 11.57 | 12.17 | 11.46 | 12.17 | 791,722 | +1.59(+14.99%) |
Mar 20, 2009 | 12.11 | 12.18 | 10.47 | 10.58 | 729,291 | -1.95(-15.56%) |
Mar 19, 2009 | 11.60 | 12.59 | 11.43 | 12.53 | 1,246,738 | +1.11(+9.71%) |
Mar 18, 2009 | 10.05 | 11.48 | 9.741 | 11.42 | 1,032,637 | +1.29(+12.75%) |
Mar 17, 2009 | 9.385 | 10.18 | 9.108 | 10.13 | 651,426 | +0.92(+9.97%) |
Mar 16, 2009 | 9.663 | 9.975 | 9.160 | 9.212 | 534,673 | -0.14(-1.48%) |
Mar 13, 2009 | 8.917 | 9.533 | 8.761 | 9.351 | 0 | +0.46(+5.17%) |
Mar 12, 2009 | 8.051 | 8.952 | 7.730 | 8.891 | 416,276 | +0.75(+9.15%) |
Mar 11, 2009 | 7.904 | 8.398 | 7.817 | 8.146 | 536,894 | +0.25(+3.18%) |
Mar 10, 2009 | 7.271 | 8.077 | 7.158 | 7.895 | 435,987 | +0.85(+12.05%) |
Mar 09, 2009 | 7.089 | 7.479 | 6.950 | 7.046 | 491,717 | -0.17(-2.40%) |
Mar 06, 2009 | 7.470 | 8.016 | 7.011 | 7.219 | 0 | -0.51(-6.61%) |
Mar 05, 2009 | 7.826 | 8.250 | 7.462 | 7.730 | 373,827 | -0.35(-4.29%) |
Mar 04, 2009 | 8.328 | 8.502 | 7.930 | 8.077 | 512,172 | -0.68(-7.72%) |