Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.82 | 17.00 | 16.47 | 16.92 | 48,390 | +0.28(+1.68%) |
May 28, 2009 | 16.57 | 16.74 | 16.11 | 16.64 | 74,538 | +0.28(+1.71%) |
May 27, 2009 | 16.57 | 16.64 | 16.29 | 16.36 | 87,340 | -0.12(-0.73%) |
May 26, 2009 | 16.53 | 16.64 | 16.25 | 16.48 | 49,152 | +0.01(+0.06%) |
May 22, 2009 | 16.50 | 16.67 | 16.31 | 16.47 | 63,173 | +0.16(+0.98%) |
May 21, 2009 | 16.22 | 16.61 | 16.21 | 16.31 | 61,075 | -0.24(-1.45%) |
May 20, 2009 | 16.90 | 17.12 | 16.49 | 16.55 | 134,221 | -0.30(-1.78%) |
May 19, 2009 | 16.43 | 17.09 | 16.43 | 16.85 | 401,650 | +0.50(+3.06%) |
May 18, 2009 | 16.41 | 16.68 | 16.20 | 16.35 | 64,920 | +0.12(+0.74%) |
May 15, 2009 | 16.34 | 16.38 | 16.06 | 16.23 | 63,399 | +0.12(+0.74%) |
May 14, 2009 | 15.85 | 16.13 | 15.60 | 16.11 | 157,467 | +0.18(+1.13%) |
May 13, 2009 | 16.17 | 16.17 | 15.62 | 15.93 | 91,941 | -0.55(-3.34%) |
May 12, 2009 | 16.68 | 16.99 | 16.25 | 16.48 | 189,935 | +0.13(+0.80%) |
May 11, 2009 | 15.18 | 16.46 | 15.16 | 16.35 | 103,787 | +0.45(+2.83%) |
May 08, 2009 | 15.40 | 15.99 | 15.40 | 15.90 | 131,524 | +0.64(+4.19%) |
May 07, 2009 | 15.43 | 15.75 | 15.02 | 15.26 | 144,208 | +0.26(+1.73%) |
May 06, 2009 | 14.85 | 15.03 | 14.75 | 15.00 | 117,323 | +0.39(+2.67%) |
May 05, 2009 | 14.27 | 14.75 | 14.17 | 14.61 | 88,162 | +0.35(+2.45%) |
May 04, 2009 | 13.94 | 14.26 | 13.85 | 14.26 | 77,838 | +0.41(+2.96%) |
May 01, 2009 | 13.59 | 13.88 | 13.45 | 13.85 | 218,462 | +0.38(+2.82%) |
Apr 30, 2009 | 13.77 | 14.02 | 13.47 | 13.47 | 243,965 | -0.14(-1.03%) |
Apr 29, 2009 | 13.23 | 13.74 | 13.19 | 13.61 | 45,656 | +0.61(+4.69%) |
Apr 28, 2009 | 12.64 | 13.01 | 12.55 | 13.00 | 66,485 | +0.08(+0.62%) |
Apr 27, 2009 | 13.00 | 13.22 | 12.80 | 12.92 | 386,887 | -0.24(-1.82%) |
Apr 24, 2009 | 13.14 | 13.36 | 12.98 | 13.16 | 91,810 | +0.26(+2.02%) |
Apr 23, 2009 | 12.79 | 13.13 | 12.70 | 12.90 | 165,461 | +0.26(+2.06%) |
Apr 22, 2009 | 12.27 | 12.91 | 12.27 | 12.64 | 185,978 | +0.07(+0.56%) |
Apr 21, 2009 | 12.59 | 12.71 | 11.50 | 12.57 | 71,019 | +0.15(+1.21%) |
Apr 20, 2009 | 13.35 | 13.35 | 12.41 | 12.42 | 123,911 | -1.16(-8.54%) |
Apr 17, 2009 | 13.36 | 13.61 | 13.36 | 13.58 | 70,839 | +0.28(+2.11%) |
Apr 16, 2009 | 12.90 | 13.38 | 12.90 | 13.30 | 51,904 | +0.40(+3.10%) |
Apr 15, 2009 | 12.80 | 12.96 | 12.77 | 12.90 | 126,626 | -0.08(-0.62%) |
Apr 14, 2009 | 12.67 | 13.08 | 12.67 | 12.98 | 98,513 | +0.26(+2.04%) |
Apr 13, 2009 | 12.56 | 12.80 | 12.51 | 12.72 | 154,151 | +0.05(+0.39%) |
Apr 09, 2009 | 12.31 | 12.99 | 12.31 | 12.67 | 65,447 | +0.85(+7.19%) |
Apr 08, 2009 | 11.96 | 12.23 | 11.72 | 11.82 | 44,938 | -0.18(-1.50%) |
Apr 07, 2009 | 12.22 | 12.22 | 11.72 | 12.00 | 332,373 | -0.29(-2.36%) |
Apr 06, 2009 | 12.14 | 12.41 | 12.00 | 12.29 | 14,920 | -0.04(-0.32%) |
Apr 03, 2009 | 11.80 | 12.35 | 11.80 | 12.33 | 68,337 | +0.52(+4.40%) |
Apr 02, 2009 | 12.00 | 12.25 | 11.78 | 11.81 | 111,763 | +0.40(+3.51%) |
Apr 01, 2009 | 11.15 | 11.54 | 11.09 | 11.41 | 57,818 | +0.21(+1.88%) |
Mar 31, 2009 | 10.90 | 11.39 | 10.72 | 11.20 | 58,691 | +0.64(+6.06%) |
Mar 30, 2009 | 10.87 | 11.00 | 10.15 | 10.56 | 57,832 | -0.97(-8.41%) |
Mar 26, 2009 | 11.43 | 11.70 | 11.39 | 11.53 | 43,410 | +0.09(+0.79%) |
Mar 25, 2009 | 11.30 | 11.79 | 11.20 | 11.44 | 133,560 | +0.15(+1.33%) |
Mar 24, 2009 | 11.06 | 11.52 | 11.00 | 11.29 | 73,042 | +0.12(+1.08%) |
Mar 23, 2009 | 11.02 | 11.17 | 10.94 | 11.17 | 91,248 | +0.76(+7.29%) |
Mar 20, 2009 | 10.67 | 10.72 | 10.20 | 10.41 | 41,037 | -0.23(-2.16%) |
Mar 19, 2009 | 10.75 | 10.97 | 10.35 | 10.64 | 75,200 | +0.50(+4.93%) |
Mar 18, 2009 | 9.800 | 10.28 | 9.660 | 10.14 | 69,185 | +0.14(+1.40%) |
Mar 17, 2009 | 9.870 | 10.15 | 9.640 | 10.00 | 95,631 | +0.12(+1.21%) |
Mar 16, 2009 | 9.350 | 10.15 | 9.350 | 9.880 | 88,467 | +0.64(+6.93%) |
Mar 13, 2009 | 9.010 | 9.240 | 8.730 | 9.240 | 0 | +0.31(+3.47%) |
Mar 12, 2009 | 8.470 | 8.930 | 7.896 | 8.930 | 158,495 | +1.14(+14.63%) |
Mar 11, 2009 | 7.420 | 8.170 | 7.320 | 7.790 | 151,300 | +0.74(+10.50%) |
Mar 10, 2009 | 6.200 | 7.180 | 6.200 | 7.050 | 2,194,422 | +1.30(+22.61%) |
Mar 09, 2009 | 5.890 | 6.000 | 5.570 | 5.750 | 149,996 | -0.18(-3.04%) |
Mar 06, 2009 | 6.310 | 6.310 | 5.540 | 5.930 | 0 | -0.48(-7.49%) |
Mar 05, 2009 | 7.260 | 7.450 | 6.410 | 6.410 | 104,197 | -1.17(-15.44%) |
Mar 04, 2009 | 7.130 | 7.900 | 7.060 | 7.580 | 91,667 | +0.71(+10.33%) |