Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 17.93 | 18.00 | 17.51 | 18.00 | 394,873 | +0.15(+0.84%) |
May 28, 2009 | 19.18 | 19.18 | 17.40 | 17.85 | 423,930 | -1.14(-6.00%) |
May 27, 2009 | 19.59 | 19.98 | 18.82 | 18.99 | 455,525 | -0.56(-2.86%) |
May 26, 2009 | 17.90 | 19.59 | 17.85 | 19.55 | 371,850 | +1.68(+9.40%) |
May 22, 2009 | 17.80 | 18.56 | 17.70 | 17.87 | 139,370 | +0.28(+1.59%) |
May 21, 2009 | 18.07 | 18.24 | 17.10 | 17.59 | 278,624 | -0.68(-3.72%) |
May 20, 2009 | 18.88 | 19.50 | 17.74 | 18.27 | 532,479 | -0.35(-1.88%) |
May 19, 2009 | 18.92 | 18.92 | 17.84 | 18.62 | 361,359 | -0.14(-0.75%) |
May 18, 2009 | 17.63 | 18.95 | 17.63 | 18.76 | 264,480 | +1.51(+8.75%) |
May 15, 2009 | 18.04 | 18.21 | 16.81 | 17.25 | 288,507 | -0.86(-4.75%) |
May 14, 2009 | 18.21 | 18.57 | 17.44 | 18.11 | 364,046 | +0.04(+0.22%) |
May 13, 2009 | 19.13 | 19.31 | 18.00 | 18.07 | 402,502 | -1.51(-7.71%) |
May 12, 2009 | 20.71 | 20.90 | 19.15 | 19.58 | 279,996 | -0.91(-4.44%) |
May 11, 2009 | 21.24 | 21.24 | 19.84 | 20.49 | 337,371 | -1.27(-5.84%) |
May 08, 2009 | 19.76 | 22.75 | 19.03 | 21.76 | 435,561 | +2.44(+12.63%) |
May 07, 2009 | 20.25 | 20.68 | 19.06 | 19.32 | 345,405 | -0.51(-2.57%) |
May 06, 2009 | 18.94 | 20.30 | 18.89 | 19.83 | 329,126 | +1.09(+5.82%) |
May 05, 2009 | 19.46 | 19.97 | 18.51 | 18.74 | 317,433 | -1.25(-6.25%) |
May 04, 2009 | 18.11 | 20.00 | 17.87 | 19.99 | 372,916 | +2.16(+12.11%) |
May 01, 2009 | 17.27 | 18.58 | 17.27 | 17.83 | 354,061 | +0.83(+4.88%) |
Apr 30, 2009 | 17.26 | 17.72 | 16.98 | 17.00 | 391,053 | -0.07(-0.41%) |
Apr 29, 2009 | 16.74 | 17.20 | 15.30 | 17.07 | 319,818 | +1.65(+10.70%) |
Apr 28, 2009 | 15.40 | 15.78 | 14.98 | 15.42 | 362,958 | -0.08(-0.52%) |
Apr 27, 2009 | 16.22 | 16.38 | 15.21 | 15.50 | 326,405 | -1.06(-6.40%) |
Apr 24, 2009 | 16.11 | 17.29 | 16.08 | 16.56 | 422,054 | +0.46(+2.86%) |
Apr 23, 2009 | 17.30 | 17.30 | 15.82 | 16.10 | 342,495 | -1.23(-7.10%) |
Apr 22, 2009 | 17.87 | 18.79 | 17.18 | 17.33 | 337,171 | -0.96(-5.25%) |
Apr 21, 2009 | 16.76 | 18.47 | 14.88 | 18.29 | 328,839 | +1.36(+8.03%) |
Apr 20, 2009 | 18.10 | 18.60 | 16.75 | 16.93 | 302,935 | -2.08(-10.94%) |
Apr 17, 2009 | 17.66 | 19.56 | 17.30 | 19.01 | 359,348 | +1.41(+8.01%) |
Apr 16, 2009 | 17.32 | 17.81 | 16.29 | 17.60 | 294,374 | +0.54(+3.17%) |
Apr 15, 2009 | 16.09 | 17.26 | 15.19 | 17.06 | 241,916 | +0.90(+5.57%) |
Apr 14, 2009 | 17.40 | 17.86 | 16.05 | 16.16 | 299,625 | -1.65(-9.26%) |
Apr 13, 2009 | 15.98 | 17.98 | 15.54 | 17.81 | 356,520 | +1.50(+9.20%) |
Apr 09, 2009 | 13.60 | 16.31 | 13.49 | 16.31 | 374,102 | +3.13(+23.75%) |
Apr 08, 2009 | 13.37 | 13.55 | 12.91 | 13.18 | 179,272 | -0.02(-0.15%) |
Apr 07, 2009 | 13.00 | 13.50 | 12.95 | 13.20 | 355,559 | +0.02(+0.15%) |
Apr 06, 2009 | 13.46 | 13.70 | 13.07 | 13.18 | 169,540 | -0.47(-3.44%) |
Apr 03, 2009 | 13.23 | 13.89 | 12.95 | 13.65 | 229,521 | +0.32(+2.40%) |
Apr 02, 2009 | 13.22 | 13.82 | 13.00 | 13.33 | 353,275 | +0.60(+4.71%) |
Apr 01, 2009 | 12.20 | 12.82 | 11.80 | 12.73 | 290,128 | +0.43(+3.50%) |
Mar 31, 2009 | 11.91 | 12.60 | 11.62 | 12.30 | 500,948 | +0.61(+5.22%) |
Mar 30, 2009 | 12.04 | 12.04 | 11.28 | 11.69 | 473,191 | -1.07(-8.39%) |
Mar 26, 2009 | 12.50 | 12.81 | 11.96 | 12.76 | 297,663 | +0.41(+3.32%) |
Mar 25, 2009 | 13.16 | 13.66 | 11.29 | 12.35 | 389,354 | -0.82(-6.23%) |
Mar 24, 2009 | 14.73 | 14.73 | 13.13 | 13.17 | 357,040 | -1.66(-11.19%) |
Mar 23, 2009 | 13.86 | 14.84 | 12.77 | 14.83 | 321,990 | +2.41(+19.40%) |
Mar 20, 2009 | 12.78 | 12.84 | 11.75 | 12.42 | 493,502 | -0.20(-1.58%) |
Mar 19, 2009 | 13.70 | 14.20 | 12.60 | 12.62 | 431,079 | -0.92(-6.79%) |
Mar 18, 2009 | 13.26 | 13.89 | 12.71 | 13.54 | 535,057 | +0.24(+1.80%) |
Mar 17, 2009 | 13.78 | 13.83 | 13.05 | 13.30 | 408,979 | -0.45(-3.27%) |
Mar 16, 2009 | 14.12 | 15.06 | 13.59 | 13.75 | 294,330 | -0.13(-0.94%) |
Mar 13, 2009 | 14.00 | 14.60 | 13.65 | 13.88 | 180,684 | -0.07(-0.50%) |
Mar 12, 2009 | 11.70 | 14.00 | 11.49 | 13.95 | 325,547 | +2.21(+18.82%) |
Mar 11, 2009 | 11.97 | 12.68 | 11.63 | 11.74 | 210,531 | -0.28(-2.33%) |
Mar 10, 2009 | 10.20 | 12.02 | 10.20 | 12.02 | 266,288 | +1.91(+18.89%) |
Mar 09, 2009 | 9.890 | 10.45 | 9.780 | 10.11 | 295,367 | +0.06(+0.60%) |
Mar 06, 2009 | 10.15 | 10.46 | 9.700 | 10.05 | 326,183 | +0.14(+1.41%) |
Mar 05, 2009 | 10.76 | 11.09 | 9.740 | 9.910 | 355,384 | -1.21(-10.88%) |
Mar 04, 2009 | 11.41 | 11.61 | 10.70 | 11.12 | 166,860 | -0.66(-5.60%) |