Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 20.97 | 21.76 | 20.97 | 21.35 | 836,627 | +0.52(+2.50%) |
May 28, 2009 | 20.69 | 21.22 | 19.95 | 20.83 | 1,145,184 | -0.38(-1.79%) |
May 27, 2009 | 20.88 | 21.82 | 20.75 | 21.21 | 1,270,578 | +0.37(+1.78%) |
May 26, 2009 | 18.75 | 20.92 | 18.31 | 20.84 | 1,318,009 | +1.78(+9.34%) |
May 22, 2009 | 19.00 | 19.78 | 18.69 | 19.06 | 974,961 | +0.32(+1.71%) |
May 21, 2009 | 19.20 | 19.34 | 18.26 | 18.74 | 1,059,541 | -1.04(-5.26%) |
May 20, 2009 | 19.49 | 20.88 | 19.14 | 19.78 | 1,454,045 | +0.62(+3.24%) |
May 19, 2009 | 18.56 | 19.61 | 18.03 | 19.16 | 1,324,028 | +0.60(+3.23%) |
May 18, 2009 | 16.75 | 18.66 | 16.72 | 18.56 | 1,407,632 | +2.17(+13.24%) |
May 15, 2009 | 17.00 | 17.21 | 16.14 | 16.39 | 930,234 | -0.62(-3.64%) |
May 14, 2009 | 17.47 | 18.29 | 15.36 | 17.01 | 2,982,596 | -0.46(-2.63%) |
May 13, 2009 | 18.33 | 19.15 | 17.40 | 17.47 | 1,551,782 | -1.19(-6.38%) |
May 12, 2009 | 19.24 | 19.64 | 17.81 | 18.66 | 1,380,787 | +0.01(+0.05%) |
May 11, 2009 | 20.21 | 20.21 | 17.26 | 18.65 | 1,956,037 | -0.64(-3.32%) |
May 08, 2009 | 17.18 | 19.63 | 17.18 | 19.29 | 1,336,341 | +2.24(+13.14%) |
May 07, 2009 | 18.09 | 19.12 | 16.62 | 17.05 | 989,477 | -0.24(-1.39%) |
May 06, 2009 | 16.47 | 17.56 | 16.25 | 17.29 | 1,520,590 | +1.15(+7.13%) |
May 05, 2009 | 16.40 | 16.40 | 15.38 | 16.14 | 905,208 | -0.31(-1.88%) |
May 04, 2009 | 16.29 | 16.57 | 14.15 | 16.45 | 2,289,551 | +2.49(+17.84%) |
May 01, 2009 | 12.44 | 14.38 | 12.00 | 13.96 | 1,464,260 | +1.63(+13.22%) |
Apr 30, 2009 | 12.32 | 12.99 | 11.93 | 12.33 | 821,455 | +0.23(+1.90%) |
Apr 29, 2009 | 11.88 | 12.33 | 11.74 | 12.10 | 810,092 | +0.36(+3.07%) |
Apr 28, 2009 | 11.84 | 11.98 | 11.62 | 11.74 | 696,353 | -0.27(-2.25%) |
Apr 27, 2009 | 12.07 | 12.30 | 11.69 | 12.01 | 567,473 | -0.39(-3.15%) |
Apr 24, 2009 | 12.69 | 12.96 | 12.16 | 12.40 | 1,202,295 | -0.06(-0.48%) |
Apr 23, 2009 | 12.95 | 13.41 | 12.07 | 12.46 | 1,265,416 | -0.30(-2.35%) |
Apr 22, 2009 | 12.12 | 13.20 | 11.88 | 12.76 | 1,208,221 | +0.39(+3.15%) |
Apr 21, 2009 | 11.50 | 12.72 | 11.09 | 12.37 | 792,998 | +0.75(+6.45%) |
Apr 20, 2009 | 12.32 | 12.32 | 11.55 | 11.62 | 852,426 | -1.41(-10.82%) |
Apr 17, 2009 | 12.62 | 13.19 | 12.40 | 13.03 | 695,140 | +0.48(+3.82%) |
Apr 16, 2009 | 12.12 | 12.98 | 12.12 | 12.55 | 961,962 | +0.62(+5.20%) |
Apr 15, 2009 | 12.03 | 12.16 | 11.56 | 11.93 | 573,065 | -0.18(-1.49%) |
Apr 14, 2009 | 11.25 | 12.58 | 11.25 | 12.11 | 1,439,999 | +0.55(+4.76%) |
Apr 13, 2009 | 12.05 | 12.05 | 11.21 | 11.56 | 1,042,586 | -0.74(-6.02%) |
Apr 09, 2009 | 11.52 | 12.33 | 11.48 | 12.30 | 1,231,418 | +1.03(+9.14%) |
Apr 08, 2009 | 10.77 | 11.44 | 10.44 | 11.27 | 553,574 | +0.56(+5.23%) |
Apr 07, 2009 | 11.14 | 11.14 | 10.42 | 10.71 | 525,700 | -0.71(-6.22%) |
Apr 06, 2009 | 11.53 | 11.69 | 10.90 | 11.42 | 533,725 | -0.36(-3.06%) |
Apr 03, 2009 | 11.05 | 11.84 | 11.01 | 11.78 | 1,091,408 | +0.80(+7.29%) |
Apr 02, 2009 | 9.760 | 11.41 | 9.720 | 10.98 | 2,321,307 | +1.58(+16.81%) |
Apr 01, 2009 | 8.630 | 9.650 | 8.420 | 9.400 | 1,340,192 | +0.52(+5.86%) |
Mar 31, 2009 | 8.750 | 9.390 | 8.380 | 8.880 | 1,980,533 | +0.17(+1.95%) |
Mar 30, 2009 | 9.310 | 9.390 | 8.380 | 8.710 | 1,009,633 | -1.40(-13.85%) |
Mar 26, 2009 | 10.05 | 10.45 | 9.890 | 10.11 | 1,044,427 | +0.25(+2.54%) |
Mar 25, 2009 | 9.570 | 10.11 | 9.300 | 9.860 | 1,323,983 | +0.37(+3.90%) |
Mar 24, 2009 | 9.730 | 9.800 | 9.250 | 9.490 | 912,674 | -0.42(-4.24%) |
Mar 23, 2009 | 9.440 | 9.910 | 9.050 | 9.910 | 766,903 | +1.10(+12.49%) |
Mar 20, 2009 | 9.700 | 9.700 | 8.680 | 8.810 | 1,189,268 | -0.80(-8.32%) |
Mar 19, 2009 | 8.800 | 9.630 | 8.755 | 9.610 | 1,725,881 | +1.05(+12.27%) |
Mar 18, 2009 | 8.260 | 8.670 | 7.940 | 8.560 | 769,363 | -0.12(-1.38%) |
Mar 17, 2009 | 8.400 | 8.690 | 7.350 | 8.680 | 1,117,407 | +0.86(+11.00%) |
Mar 16, 2009 | 8.130 | 8.350 | 7.750 | 7.820 | 961,807 | -0.22(-2.74%) |
Mar 13, 2009 | 8.120 | 8.240 | 7.820 | 8.040 | 527,838 | -0.05(-0.62%) |
Mar 12, 2009 | 7.700 | 8.230 | 6.710 | 8.090 | 1,824,338 | +0.00(+0.00%) |
Mar 11, 2009 | 8.140 | 8.530 | 7.890 | 8.090 | 935,850 | +0.00(+0.00%) |
Mar 10, 2009 | 8.430 | 8.800 | 8.040 | 8.090 | 942,263 | -0.07(-0.86%) |
Mar 09, 2009 | 8.270 | 8.780 | 8.125 | 8.160 | 888,486 | -0.26(-3.09%) |
Mar 06, 2009 | 9.180 | 9.180 | 7.910 | 8.420 | 1,093,244 | -0.58(-6.44%) |
Mar 05, 2009 | 9.560 | 9.560 | 8.840 | 9.000 | 513,376 | -0.78(-7.98%) |
Mar 04, 2009 | 9.090 | 10.17 | 9.070 | 9.780 | 876,990 | +1.05(+12.03%) |