Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 19.21 | 19.29 | 18.66 | 19.00 | 641,725 | -0.24(-1.25%) |
May 28, 2009 | 18.86 | 19.50 | 18.41 | 19.24 | 992,259 | +0.49(+2.61%) |
May 27, 2009 | 19.18 | 19.45 | 18.64 | 18.75 | 987,367 | -0.62(-3.20%) |
May 26, 2009 | 18.81 | 19.46 | 18.03 | 19.37 | 726,702 | +0.46(+2.43%) |
May 22, 2009 | 19.09 | 19.43 | 18.53 | 18.91 | 584,829 | -0.13(-0.68%) |
May 21, 2009 | 19.23 | 19.96 | 18.75 | 19.04 | 861,375 | -0.35(-1.81%) |
May 20, 2009 | 20.39 | 20.55 | 19.15 | 19.39 | 1,811,291 | +1.09(+5.96%) |
May 19, 2009 | 17.18 | 18.61 | 17.00 | 18.30 | 1,383,042 | +1.05(+6.09%) |
May 18, 2009 | 16.64 | 17.51 | 15.58 | 17.25 | 1,545,746 | +0.72(+4.36%) |
May 15, 2009 | 17.49 | 17.70 | 16.33 | 16.53 | 790,670 | -0.76(-4.40%) |
May 14, 2009 | 16.85 | 17.66 | 16.55 | 17.29 | 665,911 | +0.44(+2.61%) |
May 13, 2009 | 17.22 | 17.92 | 16.65 | 16.85 | 1,363,344 | -0.79(-4.48%) |
May 12, 2009 | 18.77 | 18.87 | 17.36 | 17.64 | 885,237 | -1.10(-5.87%) |
May 11, 2009 | 19.88 | 19.88 | 17.34 | 18.74 | 1,533,113 | -1.41(-7.00%) |
May 08, 2009 | 20.18 | 20.91 | 20.01 | 20.15 | 783,356 | +0.27(+1.36%) |
May 07, 2009 | 18.24 | 20.90 | 18.21 | 19.88 | 1,676,265 | +1.77(+9.77%) |
May 06, 2009 | 18.40 | 18.91 | 17.92 | 18.11 | 897,856 | -0.36(-1.95%) |
May 05, 2009 | 15.46 | 19.98 | 15.46 | 18.47 | 2,976,595 | +2.85(+18.25%) |
May 04, 2009 | 15.40 | 15.66 | 15.40 | 15.62 | 441,189 | +0.39(+2.56%) |
May 01, 2009 | 15.00 | 15.57 | 14.90 | 15.23 | 433,388 | +0.22(+1.47%) |
Apr 30, 2009 | 14.57 | 15.33 | 14.45 | 15.01 | 674,687 | +0.56(+3.88%) |
Apr 29, 2009 | 14.04 | 14.69 | 13.64 | 14.45 | 673,314 | +0.51(+3.66%) |
Apr 28, 2009 | 13.36 | 14.42 | 13.36 | 13.94 | 546,711 | +0.38(+2.80%) |
Apr 27, 2009 | 13.23 | 13.88 | 12.97 | 13.56 | 466,320 | +0.22(+1.65%) |
Apr 24, 2009 | 13.59 | 14.11 | 13.05 | 13.34 | 814,555 | -0.25(-1.84%) |
Apr 23, 2009 | 14.26 | 14.40 | 13.32 | 13.59 | 661,997 | -0.62(-4.36%) |
Apr 22, 2009 | 13.78 | 14.57 | 13.53 | 14.21 | 359,431 | +0.31(+2.23%) |
Apr 21, 2009 | 13.37 | 13.92 | 13.18 | 13.90 | 393,874 | +0.44(+3.27%) |
Apr 20, 2009 | 14.37 | 14.53 | 13.44 | 13.46 | 496,929 | -1.07(-7.36%) |
Apr 17, 2009 | 13.79 | 14.90 | 13.65 | 14.53 | 805,435 | +0.72(+5.21%) |
Apr 16, 2009 | 13.93 | 14.41 | 13.35 | 13.81 | 797,565 | -0.11(-0.79%) |
Apr 15, 2009 | 13.94 | 14.40 | 13.57 | 13.92 | 481,950 | -0.04(-0.29%) |
Apr 14, 2009 | 13.72 | 14.24 | 13.38 | 13.96 | 558,022 | +0.10(+0.72%) |
Apr 13, 2009 | 13.55 | 13.97 | 13.04 | 13.86 | 450,249 | +0.51(+3.82%) |
Apr 09, 2009 | 12.74 | 13.66 | 12.62 | 13.35 | 579,570 | +0.92(+7.40%) |
Apr 08, 2009 | 13.28 | 13.50 | 12.09 | 12.43 | 733,550 | -0.78(-5.90%) |
Apr 07, 2009 | 12.12 | 13.62 | 12.12 | 13.21 | 595,958 | +0.45(+3.53%) |
Apr 06, 2009 | 12.03 | 12.79 | 11.68 | 12.76 | 634,195 | +0.65(+5.37%) |
Apr 03, 2009 | 12.62 | 13.13 | 11.85 | 12.11 | 392,988 | -0.48(-3.81%) |
Apr 02, 2009 | 12.58 | 12.74 | 12.06 | 12.59 | 516,553 | +0.77(+6.51%) |
Apr 01, 2009 | 10.95 | 11.88 | 10.86 | 11.82 | 416,487 | +0.57(+5.07%) |
Mar 31, 2009 | 11.18 | 11.81 | 11.18 | 11.25 | 441,417 | +0.28(+2.55%) |
Mar 30, 2009 | 11.25 | 11.25 | 10.51 | 10.97 | 411,006 | -0.77(-6.56%) |
Mar 26, 2009 | 11.35 | 12.14 | 11.32 | 11.74 | 820,167 | +0.51(+4.54%) |
Mar 25, 2009 | 10.62 | 11.29 | 10.62 | 11.23 | 703,053 | +0.67(+6.34%) |
Mar 24, 2009 | 10.28 | 11.49 | 10.09 | 10.56 | 2,132,492 | +0.11(+1.05%) |
Mar 23, 2009 | 9.820 | 10.49 | 9.690 | 10.45 | 534,930 | +1.41(+15.60%) |
Mar 20, 2009 | 9.610 | 9.770 | 8.780 | 9.040 | 514,416 | -0.78(-7.90%) |
Mar 19, 2009 | 10.60 | 10.60 | 9.400 | 9.815 | 646,925 | -0.34(-3.30%) |
Mar 18, 2009 | 8.930 | 10.69 | 8.880 | 10.15 | 874,991 | +1.16(+12.90%) |
Mar 17, 2009 | 8.260 | 9.000 | 7.760 | 8.990 | 772,401 | +0.95(+11.82%) |
Mar 16, 2009 | 8.620 | 8.660 | 8.010 | 8.040 | 483,856 | -0.33(-3.94%) |
Mar 13, 2009 | 7.920 | 8.380 | 7.700 | 8.370 | 0 | +0.43(+5.42%) |
Mar 12, 2009 | 6.860 | 8.000 | 6.650 | 7.940 | 781,812 | +1.09(+15.91%) |
Mar 11, 2009 | 7.050 | 7.170 | 6.740 | 6.850 | 547,058 | -0.15(-2.14%) |
Mar 10, 2009 | 6.340 | 7.160 | 6.230 | 7.000 | 783,047 | +0.77(+12.36%) |
Mar 09, 2009 | 6.610 | 6.950 | 6.230 | 6.230 | 524,099 | -0.41(-6.17%) |
Mar 06, 2009 | 6.500 | 6.860 | 6.380 | 6.640 | 0 | +0.13(+2.00%) |
Mar 05, 2009 | 7.390 | 7.540 | 6.400 | 6.510 | 937,776 | -1.01(-13.43%) |
Mar 04, 2009 | 7.520 | 7.720 | 6.910 | 7.520 | 1,046,960 | -0.02(-0.27%) |