Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.66 | 14.84 | 14.60 | 14.75 | 407,603 | +0.07(+0.50%) |
May 28, 2009 | 14.34 | 14.76 | 14.16 | 14.68 | 294,793 | +0.12(+0.85%) |
May 27, 2009 | 14.50 | 14.95 | 14.47 | 14.55 | 300,001 | -0.07(-0.50%) |
May 26, 2009 | 13.58 | 14.63 | 13.54 | 14.63 | 180,818 | +0.48(+3.42%) |
May 22, 2009 | 13.96 | 14.25 | 13.43 | 14.14 | 257,149 | -0.25(-1.77%) |
May 21, 2009 | 14.13 | 14.40 | 14.09 | 14.40 | 307,740 | +0.11(+0.75%) |
May 20, 2009 | 14.26 | 14.40 | 14.02 | 14.29 | 472,565 | +0.59(+4.31%) |
May 19, 2009 | 14.32 | 14.37 | 13.56 | 13.70 | 928,958 | -0.84(-5.75%) |
May 18, 2009 | 14.15 | 14.76 | 14.10 | 14.54 | 371,995 | +1.02(+7.59%) |
May 15, 2009 | 13.22 | 14.19 | 13.22 | 13.51 | 296,323 | +0.24(+1.79%) |
May 14, 2009 | 12.80 | 13.40 | 12.71 | 13.27 | 219,694 | +0.50(+3.92%) |
May 13, 2009 | 13.35 | 13.36 | 12.66 | 12.77 | 378,718 | -1.71(-11.83%) |
May 12, 2009 | 14.80 | 14.93 | 14.19 | 14.49 | 203,014 | -0.07(-0.51%) |
May 11, 2009 | 14.43 | 14.71 | 14.17 | 14.56 | 250,182 | -0.61(-4.00%) |
May 08, 2009 | 15.05 | 15.24 | 14.87 | 15.17 | 370,549 | +0.79(+5.47%) |
May 07, 2009 | 15.32 | 15.49 | 14.22 | 14.38 | 629,817 | +0.03(+0.23%) |
May 06, 2009 | 14.38 | 14.58 | 14.14 | 14.35 | 539,706 | +0.97(+7.23%) |
May 05, 2009 | 13.44 | 13.59 | 13.22 | 13.38 | 406,006 | -0.01(-0.06%) |
May 04, 2009 | 13.40 | 13.49 | 13.33 | 13.39 | 296,292 | +0.26(+2.00%) |
May 01, 2009 | 13.16 | 13.30 | 13.03 | 13.13 | 277,079 | +0.11(+0.88%) |
Apr 30, 2009 | 13.35 | 13.37 | 12.99 | 13.01 | 647,285 | -0.25(-1.92%) |
Apr 29, 2009 | 13.12 | 13.34 | 13.08 | 13.27 | 500,515 | +0.27(+2.08%) |
Apr 28, 2009 | 12.81 | 13.27 | 12.39 | 12.99 | 306,483 | -0.22(-1.68%) |
Apr 27, 2009 | 13.36 | 13.40 | 13.08 | 13.22 | 246,156 | -0.31(-2.30%) |
Apr 24, 2009 | 13.56 | 13.56 | 13.18 | 13.53 | 594,089 | +0.21(+1.60%) |
Apr 23, 2009 | 12.54 | 13.36 | 12.52 | 13.31 | 321,882 | +0.84(+6.70%) |
Apr 22, 2009 | 12.26 | 12.81 | 12.13 | 12.48 | 390,484 | -0.65(-4.93%) |
Apr 21, 2009 | 12.22 | 13.15 | 12.22 | 13.13 | 336,756 | +0.81(+6.59%) |
Apr 20, 2009 | 12.23 | 12.38 | 12.17 | 12.31 | 345,758 | -0.29(-2.28%) |
Apr 17, 2009 | 12.33 | 12.68 | 12.33 | 12.60 | 316,289 | +0.27(+2.19%) |
Apr 16, 2009 | 12.38 | 12.54 | 12.23 | 12.33 | 253,577 | +0.23(+1.90%) |
Apr 15, 2009 | 12.05 | 12.18 | 11.89 | 12.10 | 373,008 | +0.25(+2.08%) |
Apr 14, 2009 | 11.79 | 11.99 | 11.72 | 11.86 | 357,895 | +0.28(+2.41%) |
Apr 13, 2009 | 11.31 | 11.61 | 11.06 | 11.58 | 139,572 | +0.32(+2.84%) |
Apr 09, 2009 | 11.27 | 11.37 | 10.99 | 11.26 | 503,332 | +0.33(+3.00%) |
Apr 08, 2009 | 11.00 | 11.02 | 10.74 | 10.93 | 176,727 | -0.07(-0.67%) |
Apr 07, 2009 | 10.97 | 11.40 | 10.91 | 11.00 | 229,646 | -0.38(-3.31%) |
Apr 06, 2009 | 10.98 | 11.45 | 10.95 | 11.38 | 269,067 | +0.14(+1.24%) |
Apr 03, 2009 | 10.95 | 11.31 | 10.82 | 11.24 | 214,653 | +0.34(+3.16%) |
Apr 02, 2009 | 10.76 | 11.05 | 10.36 | 10.90 | 355,961 | +0.52(+4.98%) |
Apr 01, 2009 | 9.822 | 10.45 | 9.822 | 10.38 | 266,867 | +1.33(+14.67%) |
Mar 31, 2009 | 9.502 | 9.568 | 8.830 | 9.051 | 683,284 | -0.50(-5.24%) |
Mar 30, 2009 | 9.682 | 9.707 | 9.191 | 9.551 | 204,016 | -1.09(-10.25%) |
Mar 26, 2009 | 10.29 | 10.70 | 10.21 | 10.64 | 315,104 | +0.39(+3.84%) |
Mar 25, 2009 | 9.576 | 10.55 | 9.461 | 10.25 | 532,832 | +1.00(+10.82%) |
Mar 24, 2009 | 9.412 | 9.633 | 9.161 | 9.248 | 259,566 | -0.27(-2.84%) |
Mar 23, 2009 | 9.223 | 9.560 | 9.182 | 9.519 | 543,070 | +0.35(+3.85%) |
Mar 20, 2009 | 8.354 | 9.256 | 8.207 | 9.166 | 1,068,826 | +0.70(+8.23%) |
Mar 19, 2009 | 8.486 | 8.690 | 8.404 | 8.469 | 113,241 | +0.35(+4.34%) |
Mar 18, 2009 | 7.666 | 8.117 | 7.625 | 8.117 | 94,694 | +0.34(+4.43%) |
Mar 17, 2009 | 7.280 | 7.772 | 7.231 | 7.772 | 165,479 | +0.24(+3.16%) |
Mar 16, 2009 | 7.026 | 7.641 | 7.010 | 7.534 | 353,781 | +1.24(+19.66%) |
Mar 13, 2009 | 6.075 | 6.411 | 5.969 | 6.296 | 0 | +0.25(+4.07%) |
Mar 12, 2009 | 6.042 | 6.051 | 5.731 | 6.051 | 278,293 | +0.00(+0.00%) |
Mar 11, 2009 | 6.141 | 6.329 | 5.889 | 6.051 | 182,875 | +0.02(+0.27%) |
Mar 10, 2009 | 5.960 | 6.042 | 5.928 | 6.034 | 198,339 | +0.27(+4.69%) |
Mar 09, 2009 | 5.837 | 5.887 | 5.698 | 5.764 | 172,353 | -0.17(-2.90%) |
Mar 06, 2009 | 6.280 | 6.280 | 5.788 | 5.936 | 0 | -0.16(-2.56%) |
Mar 05, 2009 | 6.141 | 6.280 | 5.903 | 6.092 | 348,485 | -0.07(-1.07%) |
Mar 04, 2009 | 6.206 | 6.313 | 6.083 | 6.157 | 423,686 | +0.04(+0.67%) |