Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 18.45 | 18.87 | 18.16 | 18.46 | 947,213 | +0.25(+1.38%) |
May 28, 2009 | 17.62 | 18.55 | 17.47 | 18.21 | 891,474 | +0.72(+4.11%) |
May 27, 2009 | 17.61 | 18.03 | 17.43 | 17.49 | 499,215 | -0.29(-1.62%) |
May 26, 2009 | 16.73 | 17.81 | 16.64 | 17.78 | 654,467 | +1.03(+6.12%) |
May 22, 2009 | 17.65 | 17.65 | 16.72 | 16.75 | 438,715 | -0.59(-3.42%) |
May 21, 2009 | 17.40 | 17.43 | 16.90 | 17.35 | 543,081 | -0.49(-2.77%) |
May 20, 2009 | 18.07 | 18.78 | 17.71 | 17.84 | 492,016 | -0.12(-0.65%) |
May 19, 2009 | 17.83 | 18.20 | 17.51 | 17.96 | 581,152 | -0.04(-0.25%) |
May 18, 2009 | 17.73 | 18.06 | 17.29 | 18.00 | 685,216 | +0.58(+3.36%) |
May 15, 2009 | 18.13 | 18.15 | 17.29 | 17.42 | 704,693 | -0.77(-4.25%) |
May 14, 2009 | 18.09 | 18.57 | 17.85 | 18.19 | 533,386 | +0.23(+1.30%) |
May 13, 2009 | 19.04 | 19.04 | 17.90 | 17.96 | 873,240 | -1.41(-7.29%) |
May 12, 2009 | 19.39 | 19.59 | 18.87 | 19.37 | 782,728 | +0.26(+1.36%) |
May 11, 2009 | 19.30 | 19.46 | 18.83 | 19.11 | 658,739 | -0.52(-2.66%) |
May 08, 2009 | 17.50 | 19.63 | 17.50 | 19.63 | 748,033 | +1.76(+9.86%) |
May 07, 2009 | 18.89 | 19.04 | 17.60 | 17.87 | 818,680 | -0.90(-4.79%) |
May 06, 2009 | 19.09 | 19.38 | 18.21 | 18.77 | 933,012 | +0.06(+0.34%) |
May 05, 2009 | 19.00 | 19.27 | 18.41 | 18.70 | 599,249 | -0.33(-1.75%) |
May 04, 2009 | 18.68 | 19.05 | 18.36 | 19.04 | 875,569 | +0.83(+4.54%) |
May 01, 2009 | 17.95 | 18.74 | 17.78 | 18.21 | 708,418 | +0.26(+1.45%) |
Apr 30, 2009 | 18.86 | 19.33 | 17.93 | 17.95 | 925,638 | -0.65(-3.48%) |
Apr 29, 2009 | 17.04 | 18.75 | 17.04 | 18.60 | 1,169,365 | +1.84(+11.00%) |
Apr 28, 2009 | 16.55 | 17.11 | 16.34 | 16.75 | 632,386 | +0.04(+0.22%) |
Apr 27, 2009 | 16.41 | 17.19 | 16.10 | 16.72 | 1,094,278 | -0.11(-0.64%) |
Apr 24, 2009 | 16.46 | 16.99 | 16.27 | 16.82 | 1,474,890 | +0.55(+3.37%) |
Apr 23, 2009 | 16.87 | 17.14 | 15.28 | 16.28 | 3,409,805 | +2.79(+20.67%) |
Apr 22, 2009 | 12.42 | 13.91 | 12.42 | 13.49 | 1,458,249 | +0.74(+5.78%) |
Apr 21, 2009 | 12.02 | 12.78 | 11.91 | 12.75 | 653,475 | +0.55(+4.50%) |
Apr 20, 2009 | 12.94 | 12.96 | 12.00 | 12.20 | 706,807 | -1.14(-8.56%) |
Apr 17, 2009 | 13.12 | 13.47 | 12.83 | 13.34 | 621,172 | +0.22(+1.64%) |
Apr 16, 2009 | 12.55 | 13.30 | 12.50 | 13.13 | 647,297 | +0.67(+5.42%) |
Apr 15, 2009 | 12.14 | 12.49 | 12.05 | 12.45 | 496,182 | +0.17(+1.39%) |
Apr 14, 2009 | 12.19 | 12.61 | 11.87 | 12.28 | 781,355 | -0.13(-1.09%) |
Apr 13, 2009 | 12.14 | 12.79 | 11.93 | 12.42 | 728,068 | -0.04(-0.36%) |
Apr 09, 2009 | 11.64 | 12.53 | 11.56 | 12.46 | 901,053 | +1.20(+10.61%) |
Apr 08, 2009 | 11.01 | 11.37 | 10.96 | 11.27 | 491,635 | +0.40(+3.64%) |
Apr 07, 2009 | 11.34 | 11.44 | 10.85 | 10.87 | 722,814 | -0.67(-5.84%) |
Apr 06, 2009 | 11.22 | 11.58 | 11.14 | 11.55 | 680,598 | +0.27(+2.39%) |
Apr 03, 2009 | 11.00 | 11.34 | 10.75 | 11.28 | 648,317 | +0.18(+1.62%) |
Apr 02, 2009 | 10.54 | 11.39 | 10.53 | 11.10 | 1,145,388 | +0.89(+8.72%) |
Apr 01, 2009 | 9.855 | 10.23 | 9.585 | 10.21 | 664,947 | +0.15(+1.52%) |
Mar 31, 2009 | 10.12 | 10.43 | 9.891 | 10.05 | 739,581 | +0.13(+1.36%) |
Mar 30, 2009 | 10.29 | 10.34 | 9.738 | 9.918 | 983,605 | -1.20(-10.76%) |
Mar 26, 2009 | 9.720 | 11.18 | 9.621 | 11.11 | 3,137,922 | +1.97(+21.53%) |
Mar 25, 2009 | 8.632 | 9.289 | 8.542 | 9.145 | 1,816,321 | +0.64(+7.51%) |
Mar 24, 2009 | 8.578 | 8.731 | 8.407 | 8.506 | 1,021,224 | -0.35(-3.96%) |
Mar 23, 2009 | 8.412 | 8.857 | 8.290 | 8.857 | 1,048,269 | +0.94(+11.93%) |
Mar 20, 2009 | 8.749 | 8.785 | 7.904 | 7.913 | 1,432,365 | -0.72(-8.33%) |
Mar 19, 2009 | 8.902 | 8.902 | 8.542 | 8.632 | 871,834 | -0.06(-0.72%) |
Mar 18, 2009 | 8.542 | 8.803 | 8.201 | 8.695 | 1,432,086 | +0.07(+0.83%) |
Mar 17, 2009 | 8.165 | 8.632 | 8.093 | 8.623 | 1,115,535 | +0.44(+5.38%) |
Mar 16, 2009 | 8.641 | 8.695 | 8.174 | 8.183 | 998,052 | -0.31(-3.70%) |
Mar 13, 2009 | 8.551 | 8.668 | 8.326 | 8.497 | 708,569 | +0.05(+0.64%) |
Mar 12, 2009 | 8.911 | 8.911 | 7.661 | 8.443 | 958,434 | +0.22(+2.62%) |
Mar 11, 2009 | 7.850 | 8.452 | 7.742 | 8.228 | 1,525,529 | +0.58(+7.52%) |
Mar 10, 2009 | 7.481 | 7.850 | 7.247 | 7.652 | 2,131,828 | +0.42(+5.85%) |
Mar 09, 2009 | 8.021 | 8.183 | 7.193 | 7.229 | 2,351,989 | -0.94(-11.45%) |
Mar 06, 2009 | 9.154 | 9.262 | 7.744 | 8.165 | 2,588,930 | -1.03(-11.15%) |
Mar 05, 2009 | 9.936 | 10.06 | 9.109 | 9.190 | 1,599,545 | -1.04(-10.19%) |
Mar 04, 2009 | 10.78 | 10.78 | 9.387 | 10.23 | 1,570,715 | -0.15(-1.47%) |