Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 19.29 | 19.42 | 18.80 | 19.33 | 207,389 | +0.05(+0.26%) |
May 28, 2009 | 19.19 | 19.42 | 18.43 | 19.28 | 341,499 | +0.31(+1.63%) |
May 27, 2009 | 19.69 | 20.09 | 18.95 | 18.97 | 266,468 | -0.96(-4.82%) |
May 26, 2009 | 19.06 | 19.96 | 18.87 | 19.93 | 272,884 | +0.85(+4.45%) |
May 22, 2009 | 19.67 | 19.99 | 19.06 | 19.08 | 222,308 | -0.40(-2.05%) |
May 21, 2009 | 20.09 | 20.09 | 19.11 | 19.48 | 440,824 | -0.11(-0.56%) |
May 20, 2009 | 19.69 | 20.09 | 19.31 | 19.59 | 327,011 | +0.19(+0.98%) |
May 19, 2009 | 19.35 | 19.82 | 19.23 | 19.40 | 286,718 | +0.10(+0.52%) |
May 18, 2009 | 19.01 | 19.57 | 18.92 | 19.30 | 364,333 | +0.50(+2.66%) |
May 15, 2009 | 18.56 | 19.30 | 18.40 | 18.80 | 389,533 | +0.23(+1.24%) |
May 14, 2009 | 18.60 | 19.77 | 18.52 | 18.57 | 517,658 | +0.15(+0.81%) |
May 13, 2009 | 18.15 | 19.43 | 18.15 | 18.42 | 986,277 | +1.36(+7.97%) |
May 12, 2009 | 17.79 | 18.05 | 16.80 | 17.06 | 299,301 | -0.28(-1.61%) |
May 11, 2009 | 16.73 | 17.60 | 16.30 | 17.34 | 282,349 | +0.37(+2.18%) |
May 08, 2009 | 16.47 | 16.98 | 16.22 | 16.97 | 163,340 | +0.77(+4.75%) |
May 07, 2009 | 17.11 | 17.21 | 16.04 | 16.20 | 163,037 | -0.71(-4.20%) |
May 06, 2009 | 17.05 | 17.30 | 16.09 | 16.91 | 245,035 | +1.37(+8.82%) |
May 05, 2009 | 15.75 | 15.92 | 15.12 | 15.54 | 250,913 | -0.33(-2.08%) |
May 04, 2009 | 15.75 | 16.43 | 15.67 | 15.87 | 280,575 | -0.19(-1.18%) |
May 01, 2009 | 15.86 | 16.25 | 15.78 | 16.06 | 250,243 | +0.11(+0.69%) |
Apr 30, 2009 | 16.62 | 16.95 | 15.95 | 15.95 | 434,373 | -0.47(-2.86%) |
Apr 29, 2009 | 16.21 | 16.73 | 15.97 | 16.42 | 266,577 | +0.30(+1.86%) |
Apr 28, 2009 | 15.59 | 16.50 | 15.59 | 16.12 | 195,592 | +0.29(+1.83%) |
Apr 27, 2009 | 15.89 | 16.59 | 15.53 | 15.83 | 206,513 | -0.37(-2.28%) |
Apr 24, 2009 | 15.81 | 16.55 | 15.62 | 16.20 | 214,967 | +0.50(+3.18%) |
Apr 23, 2009 | 15.92 | 16.33 | 15.28 | 15.70 | 256,546 | -0.25(-1.57%) |
Apr 22, 2009 | 15.28 | 16.49 | 15.11 | 15.95 | 158,929 | +0.37(+2.37%) |
Apr 21, 2009 | 14.83 | 15.98 | 14.61 | 15.58 | 278,152 | +0.58(+3.87%) |
Apr 20, 2009 | 15.83 | 15.89 | 14.91 | 15.00 | 99,567 | -1.28(-7.86%) |
Apr 17, 2009 | 16.07 | 16.39 | 15.82 | 16.28 | 126,845 | +0.26(+1.62%) |
Apr 16, 2009 | 15.76 | 16.05 | 15.26 | 16.02 | 205,343 | +0.46(+2.96%) |
Apr 15, 2009 | 14.90 | 15.59 | 14.90 | 15.56 | 199,905 | +0.51(+3.39%) |
Apr 14, 2009 | 15.54 | 15.62 | 15.01 | 15.05 | 184,902 | -0.79(-4.99%) |
Apr 13, 2009 | 15.41 | 15.93 | 15.18 | 15.84 | 147,350 | +0.28(+1.80%) |
Apr 09, 2009 | 14.79 | 15.61 | 14.72 | 15.56 | 177,468 | +1.06(+7.31%) |
Apr 08, 2009 | 14.16 | 14.59 | 14.14 | 14.50 | 70,180 | +0.41(+2.91%) |
Apr 07, 2009 | 14.61 | 14.61 | 14.03 | 14.09 | 259,657 | -0.72(-4.86%) |
Apr 06, 2009 | 14.90 | 15.00 | 14.68 | 14.81 | 166,017 | -0.45(-2.95%) |
Apr 03, 2009 | 14.74 | 15.34 | 14.64 | 15.26 | 120,389 | +0.44(+2.97%) |
Apr 02, 2009 | 14.30 | 15.15 | 14.17 | 14.82 | 321,561 | +0.84(+6.01%) |
Apr 01, 2009 | 13.45 | 14.15 | 13.13 | 13.98 | 188,598 | +0.23(+1.67%) |
Mar 31, 2009 | 13.54 | 14.28 | 13.33 | 13.75 | 213,870 | +0.26(+1.93%) |
Mar 30, 2009 | 13.88 | 13.88 | 13.06 | 13.49 | 179,391 | -1.53(-10.19%) |
Mar 26, 2009 | 14.22 | 15.02 | 14.22 | 15.02 | 175,784 | +1.01(+7.21%) |
Mar 25, 2009 | 14.12 | 14.58 | 13.33 | 14.01 | 288,453 | +0.05(+0.36%) |
Mar 24, 2009 | 14.99 | 14.99 | 13.84 | 13.96 | 229,529 | -0.70(-4.77%) |
Mar 23, 2009 | 13.87 | 14.66 | 13.63 | 14.66 | 301,817 | +1.33(+9.98%) |
Mar 20, 2009 | 14.78 | 14.78 | 13.17 | 13.33 | 310,792 | -0.25(-1.84%) |
Mar 19, 2009 | 14.08 | 14.26 | 13.22 | 13.58 | 367,229 | -0.35(-2.51%) |
Mar 18, 2009 | 12.52 | 14.43 | 12.32 | 13.93 | 412,283 | +0.78(+5.93%) |
Mar 17, 2009 | 11.97 | 13.15 | 11.89 | 13.15 | 498,785 | +1.14(+9.49%) |
Mar 16, 2009 | 12.00 | 12.55 | 11.21 | 12.01 | 2,791,310 | +0.08(+0.67%) |
Mar 13, 2009 | 11.21 | 11.96 | 11.06 | 11.93 | 208,360 | +0.75(+6.71%) |
Mar 12, 2009 | 10.41 | 11.19 | 10.30 | 11.18 | 333,721 | +0.75(+7.19%) |
Mar 11, 2009 | 10.44 | 10.75 | 10.29 | 10.43 | 420,245 | +0.04(+0.38%) |
Mar 10, 2009 | 9.850 | 10.88 | 9.500 | 10.39 | 607,414 | +1.82(+21.24%) |
Mar 09, 2009 | 8.870 | 9.110 | 8.550 | 8.570 | 103,330 | -0.42(-4.67%) |
Mar 06, 2009 | 8.820 | 9.120 | 8.700 | 8.990 | 84,361 | +0.25(+2.86%) |
Mar 05, 2009 | 8.960 | 9.170 | 8.710 | 8.740 | 146,261 | -0.47(-5.10%) |
Mar 04, 2009 | 8.980 | 9.390 | 8.660 | 9.210 | 174,560 | -0.08(-0.86%) |