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%) |