Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 20.25 | 20.25 | 19.24 | 19.96 | 78,824 | -0.15(-0.73%) |
May 28, 2009 | 20.10 | 20.57 | 19.13 | 20.10 | 53,637 | +0.25(+1.28%) |
May 27, 2009 | 20.04 | 20.92 | 19.70 | 19.85 | 66,244 | -0.38(-1.90%) |
May 26, 2009 | 18.31 | 20.35 | 18.26 | 20.24 | 85,753 | +1.83(+9.94%) |
May 22, 2009 | 19.07 | 19.25 | 18.32 | 18.41 | 47,926 | -0.54(-2.84%) |
May 21, 2009 | 19.34 | 19.34 | 17.95 | 18.94 | 58,568 | -0.74(-3.75%) |
May 20, 2009 | 20.52 | 21.38 | 19.59 | 19.68 | 64,113 | -0.84(-4.08%) |
May 19, 2009 | 19.87 | 20.63 | 19.60 | 20.52 | 79,550 | +0.65(+3.29%) |
May 18, 2009 | 19.07 | 20.07 | 18.81 | 19.87 | 62,650 | +0.99(+5.25%) |
May 15, 2009 | 19.54 | 19.54 | 18.12 | 18.87 | 68,655 | -0.68(-3.46%) |
May 14, 2009 | 18.69 | 20.18 | 18.07 | 19.55 | 115,653 | +0.88(+4.74%) |
May 13, 2009 | 19.32 | 19.45 | 18.46 | 18.67 | 77,434 | -1.03(-5.23%) |
May 12, 2009 | 20.88 | 21.03 | 18.61 | 19.70 | 114,180 | -1.11(-5.32%) |
May 11, 2009 | 21.87 | 21.88 | 20.46 | 20.80 | 97,553 | -1.78(-7.90%) |
May 08, 2009 | 21.04 | 22.77 | 20.91 | 22.59 | 138,154 | +1.96(+9.50%) |
May 07, 2009 | 21.65 | 21.80 | 20.05 | 20.63 | 139,219 | -0.49(-2.33%) |
May 06, 2009 | 20.95 | 21.60 | 20.54 | 21.12 | 182,708 | +0.18(+0.88%) |
May 05, 2009 | 21.00 | 21.32 | 19.80 | 20.93 | 134,153 | -0.07(-0.33%) |
May 04, 2009 | 20.83 | 21.00 | 20.58 | 21.00 | 188,052 | +1.17(+5.89%) |
May 01, 2009 | 18.78 | 20.00 | 18.64 | 19.84 | 271,424 | +1.11(+5.91%) |
Apr 30, 2009 | 19.20 | 19.99 | 18.68 | 18.73 | 189,255 | -0.47(-2.44%) |
Apr 29, 2009 | 17.85 | 19.65 | 17.33 | 19.20 | 207,079 | +1.52(+8.61%) |
Apr 28, 2009 | 17.23 | 18.04 | 16.96 | 17.68 | 126,086 | +0.48(+2.82%) |
Apr 27, 2009 | 16.14 | 17.45 | 15.64 | 17.19 | 139,901 | +0.71(+4.29%) |
Apr 24, 2009 | 16.15 | 17.37 | 15.90 | 16.48 | 195,401 | +0.52(+3.23%) |
Apr 23, 2009 | 16.18 | 16.18 | 15.45 | 15.97 | 115,303 | -0.21(-1.28%) |
Apr 22, 2009 | 15.15 | 16.44 | 14.92 | 16.18 | 99,047 | +0.81(+5.31%) |
Apr 21, 2009 | 13.85 | 15.53 | 13.59 | 15.36 | 143,275 | +1.49(+10.75%) |
Apr 20, 2009 | 15.25 | 15.25 | 13.74 | 13.87 | 174,960 | -1.87(-11.87%) |
Apr 17, 2009 | 16.31 | 16.31 | 15.25 | 15.74 | 87,874 | -0.41(-2.52%) |
Apr 16, 2009 | 14.93 | 16.15 | 14.52 | 16.15 | 96,979 | +1.21(+8.14%) |
Apr 15, 2009 | 13.69 | 14.99 | 13.69 | 14.93 | 93,310 | +1.05(+7.59%) |
Apr 14, 2009 | 13.32 | 13.99 | 12.99 | 13.88 | 88,225 | +0.28(+2.04%) |
Apr 13, 2009 | 12.95 | 13.75 | 12.80 | 13.60 | 73,606 | +0.34(+2.55%) |
Apr 09, 2009 | 12.44 | 13.80 | 12.25 | 13.26 | 146,580 | +1.29(+10.79%) |
Apr 08, 2009 | 11.44 | 11.97 | 11.44 | 11.97 | 61,325 | +0.53(+4.64%) |
Apr 07, 2009 | 11.53 | 11.99 | 11.31 | 11.44 | 85,964 | -0.28(-2.36%) |
Apr 06, 2009 | 12.03 | 12.19 | 11.27 | 11.72 | 63,795 | -0.42(-3.48%) |
Apr 03, 2009 | 11.49 | 12.32 | 11.16 | 12.14 | 69,078 | +0.65(+5.62%) |
Apr 02, 2009 | 11.43 | 12.21 | 11.30 | 11.49 | 92,509 | +0.73(+6.79%) |
Apr 01, 2009 | 9.995 | 10.99 | 9.756 | 10.76 | 108,489 | +0.57(+5.58%) |
Mar 31, 2009 | 9.603 | 10.54 | 9.495 | 10.19 | 90,755 | +0.75(+7.98%) |
Mar 30, 2009 | 9.726 | 9.887 | 9.003 | 9.441 | 95,083 | -1.25(-11.65%) |
Mar 26, 2009 | 10.61 | 10.79 | 10.13 | 10.69 | 104,539 | +0.35(+3.35%) |
Mar 25, 2009 | 9.979 | 10.79 | 9.618 | 10.34 | 106,978 | +0.54(+5.49%) |
Mar 24, 2009 | 10.49 | 10.49 | 9.802 | 9.802 | 81,939 | -0.96(-8.93%) |
Mar 23, 2009 | 10.67 | 10.94 | 10.39 | 10.76 | 134,388 | +1.49(+16.09%) |
Mar 20, 2009 | 10.37 | 10.43 | 9.172 | 9.272 | 110,327 | -0.95(-9.25%) |
Mar 19, 2009 | 10.09 | 10.53 | 9.802 | 10.22 | 107,498 | +0.46(+4.73%) |
Mar 18, 2009 | 9.618 | 9.956 | 9.380 | 9.756 | 265,476 | +0.18(+1.85%) |
Mar 17, 2009 | 8.765 | 9.603 | 8.457 | 9.580 | 163,160 | +0.78(+8.92%) |
Mar 16, 2009 | 8.319 | 9.457 | 8.263 | 8.795 | 157,035 | +0.62(+7.52%) |
Mar 13, 2009 | 8.211 | 8.457 | 8.142 | 8.180 | 0 | +0.16(+2.01%) |
Mar 12, 2009 | 7.196 | 8.103 | 6.873 | 8.019 | 182,847 | +0.77(+10.60%) |
Mar 11, 2009 | 7.419 | 7.880 | 7.004 | 7.250 | 152,337 | -0.28(-3.78%) |
Mar 10, 2009 | 6.681 | 7.558 | 6.620 | 7.534 | 147,627 | +1.08(+16.67%) |
Mar 09, 2009 | 6.274 | 6.581 | 6.035 | 6.458 | 162,033 | +0.29(+4.74%) |
Mar 06, 2009 | 6.020 | 6.274 | 5.828 | 6.166 | 0 | -0.02(-0.25%) |
Mar 05, 2009 | 6.696 | 6.804 | 6.151 | 6.181 | 189,890 | -0.32(-4.96%) |
Mar 04, 2009 | 6.689 | 6.996 | 6.312 | 6.504 | 287,484 | +0.01(+0.12%) |