Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.69 | 15.85 | 15.35 | 15.85 | 536,002 | +0.24(+1.54%) |
May 28, 2009 | 15.56 | 15.67 | 14.99 | 15.61 | 468,622 | +0.21(+1.39%) |
May 27, 2009 | 15.29 | 15.54 | 14.93 | 15.39 | 423,307 | +0.09(+0.58%) |
May 26, 2009 | 14.47 | 15.41 | 14.28 | 15.30 | 419,343 | +0.70(+4.80%) |
May 22, 2009 | 14.34 | 14.81 | 14.19 | 14.60 | 256,556 | +0.24(+1.67%) |
May 21, 2009 | 14.55 | 14.55 | 13.97 | 14.36 | 461,808 | -0.35(-2.36%) |
May 20, 2009 | 15.21 | 15.50 | 14.66 | 14.71 | 516,785 | -0.35(-2.30%) |
May 19, 2009 | 15.10 | 15.30 | 14.71 | 15.05 | 797,526 | +0.02(+0.12%) |
May 18, 2009 | 14.55 | 15.10 | 14.48 | 15.04 | 595,396 | +0.59(+4.06%) |
May 15, 2009 | 14.48 | 14.59 | 14.13 | 14.45 | 654,378 | -0.07(-0.49%) |
May 14, 2009 | 13.89 | 14.73 | 13.86 | 14.52 | 757,475 | +0.74(+5.35%) |
May 13, 2009 | 14.14 | 14.31 | 13.36 | 13.78 | 834,392 | -0.66(-4.55%) |
May 12, 2009 | 14.61 | 14.76 | 14.10 | 14.44 | 644,185 | +0.01(+0.06%) |
May 11, 2009 | 14.90 | 14.91 | 14.39 | 14.43 | 584,655 | -0.64(-4.24%) |
May 08, 2009 | 14.82 | 15.19 | 14.39 | 15.07 | 717,173 | +0.44(+3.04%) |
May 07, 2009 | 15.35 | 15.68 | 14.42 | 14.63 | 693,610 | -0.49(-3.23%) |
May 06, 2009 | 13.53 | 15.26 | 13.36 | 15.12 | 2,543,439 | +3.06(+25.42%) |
May 05, 2009 | 11.84 | 12.13 | 11.50 | 12.05 | 740,154 | +0.11(+0.89%) |
May 04, 2009 | 11.81 | 11.95 | 11.72 | 11.95 | 563,124 | +0.83(+7.51%) |
May 01, 2009 | 11.23 | 11.43 | 10.97 | 11.11 | 419,930 | -0.20(-1.80%) |
Apr 30, 2009 | 11.78 | 11.85 | 11.32 | 11.32 | 696,057 | -0.12(-1.09%) |
Apr 29, 2009 | 11.35 | 11.65 | 11.31 | 11.44 | 847,437 | +0.23(+2.06%) |
Apr 28, 2009 | 11.00 | 11.43 | 10.89 | 11.21 | 479,746 | +0.10(+0.88%) |
Apr 27, 2009 | 11.20 | 11.48 | 11.00 | 11.11 | 375,070 | -0.31(-2.72%) |
Apr 24, 2009 | 11.35 | 11.57 | 11.19 | 11.42 | 589,632 | +0.26(+2.31%) |
Apr 23, 2009 | 11.37 | 11.38 | 10.61 | 11.16 | 728,047 | -0.12(-1.02%) |
Apr 22, 2009 | 11.24 | 11.79 | 11.14 | 11.28 | 730,595 | -0.16(-1.40%) |
Apr 21, 2009 | 10.77 | 11.48 | 10.72 | 11.44 | 356,449 | +0.65(+6.01%) |
Apr 20, 2009 | 11.32 | 11.32 | 10.65 | 10.79 | 433,226 | -0.82(-7.04%) |
Apr 17, 2009 | 11.80 | 11.82 | 11.42 | 11.61 | 476,643 | -0.18(-1.51%) |
Apr 16, 2009 | 11.52 | 11.91 | 11.34 | 11.79 | 623,071 | +0.43(+3.75%) |
Apr 15, 2009 | 10.87 | 11.40 | 10.85 | 11.36 | 814,948 | +0.54(+5.01%) |
Apr 14, 2009 | 11.30 | 11.30 | 10.77 | 10.82 | 595,655 | -0.68(-5.95%) |
Apr 13, 2009 | 11.58 | 11.58 | 11.18 | 11.50 | 335,242 | -0.23(-1.97%) |
Apr 09, 2009 | 11.17 | 11.76 | 11.17 | 11.73 | 502,460 | +0.81(+7.40%) |
Apr 08, 2009 | 10.68 | 10.99 | 10.45 | 10.92 | 333,332 | +0.35(+3.27%) |
Apr 07, 2009 | 10.94 | 11.01 | 10.46 | 10.58 | 468,739 | -0.61(-5.48%) |
Apr 06, 2009 | 11.52 | 11.65 | 10.98 | 11.19 | 442,889 | -0.43(-3.67%) |
Apr 03, 2009 | 11.36 | 11.72 | 11.24 | 11.62 | 496,296 | +0.38(+3.40%) |
Apr 02, 2009 | 11.24 | 11.58 | 11.16 | 11.24 | 1,050,000 | +0.30(+2.76%) |
Apr 01, 2009 | 10.48 | 10.94 | 10.28 | 10.93 | 621,001 | +0.21(+1.99%) |
Mar 31, 2009 | 10.37 | 11.07 | 10.37 | 10.72 | 1,063,448 | +0.60(+5.88%) |
Mar 30, 2009 | 10.32 | 10.46 | 9.592 | 10.13 | 830,289 | +0.60(+6.34%) |
Mar 26, 2009 | 9.033 | 9.592 | 9.006 | 9.521 | 494,329 | +0.58(+6.45%) |
Mar 25, 2009 | 8.855 | 9.313 | 8.553 | 8.944 | 523,116 | +0.28(+3.28%) |
Mar 24, 2009 | 9.051 | 9.077 | 8.660 | 8.660 | 341,530 | -0.52(-5.71%) |
Mar 23, 2009 | 8.678 | 9.184 | 8.642 | 9.184 | 444,374 | +0.89(+10.71%) |
Mar 20, 2009 | 8.624 | 8.793 | 8.136 | 8.296 | 501,279 | -0.39(-4.45%) |
Mar 19, 2009 | 8.811 | 8.882 | 8.598 | 8.682 | 333,257 | -0.04(-0.46%) |
Mar 18, 2009 | 8.171 | 8.864 | 8.145 | 8.722 | 660,414 | +0.40(+4.80%) |
Mar 17, 2009 | 8.136 | 8.322 | 7.923 | 8.322 | 458,338 | +0.15(+1.85%) |
Mar 16, 2009 | 8.509 | 8.509 | 8.118 | 8.171 | 354,144 | -0.20(-2.44%) |
Mar 13, 2009 | 8.358 | 8.500 | 8.207 | 8.376 | 0 | +0.08(+0.96%) |
Mar 12, 2009 | 7.834 | 8.349 | 7.683 | 8.296 | 451,404 | +0.42(+5.30%) |
Mar 11, 2009 | 7.772 | 8.083 | 7.710 | 7.878 | 377,421 | +0.11(+1.37%) |
Mar 10, 2009 | 7.248 | 7.781 | 7.248 | 7.772 | 518,825 | +0.67(+9.37%) |
Mar 09, 2009 | 7.034 | 7.336 | 6.963 | 7.106 | 769,770 | +0.10(+1.39%) |
Mar 06, 2009 | 7.052 | 7.114 | 6.590 | 7.008 | 0 | +0.04(+0.64%) |
Mar 05, 2009 | 7.141 | 7.239 | 6.910 | 6.963 | 496,641 | -0.36(-4.85%) |
Mar 04, 2009 | 7.390 | 7.434 | 7.017 | 7.319 | 522,334 | +0.21(+3.00%) |