Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 18.95 | 20.60 | 18.64 | 20.60 | 919,764 | +1.81(+9.61%) |
May 28, 2009 | 19.87 | 19.99 | 17.81 | 18.79 | 1,037,574 | -0.68(-3.50%) |
May 27, 2009 | 20.37 | 21.18 | 19.35 | 19.47 | 746,721 | -1.09(-5.28%) |
May 26, 2009 | 18.92 | 21.01 | 18.79 | 20.56 | 868,673 | +1.49(+7.82%) |
May 22, 2009 | 19.49 | 19.78 | 18.95 | 19.07 | 588,915 | -0.27(-1.38%) |
May 21, 2009 | 19.20 | 19.68 | 18.92 | 19.33 | 771,916 | -0.26(-1.31%) |
May 20, 2009 | 20.64 | 21.43 | 19.52 | 19.59 | 925,221 | -0.81(-3.97%) |
May 19, 2009 | 20.00 | 21.00 | 19.58 | 20.40 | 824,737 | -0.23(-1.10%) |
May 18, 2009 | 19.43 | 20.82 | 19.23 | 20.63 | 1,208,116 | +1.73(+9.14%) |
May 15, 2009 | 19.01 | 19.91 | 18.56 | 18.90 | 887,007 | -0.27(-1.39%) |
May 14, 2009 | 18.75 | 20.25 | 18.10 | 19.17 | 1,077,884 | +0.51(+2.75%) |
May 13, 2009 | 19.25 | 19.43 | 18.41 | 18.65 | 965,228 | -1.13(-5.74%) |
May 12, 2009 | 21.92 | 21.92 | 19.46 | 19.79 | 1,093,097 | -1.40(-6.61%) |
May 11, 2009 | 21.02 | 21.63 | 20.49 | 21.19 | 974,227 | -0.67(-3.07%) |
May 08, 2009 | 20.81 | 21.88 | 19.70 | 21.86 | 1,370,170 | +1.85(+9.22%) |
May 07, 2009 | 22.34 | 22.45 | 19.65 | 20.02 | 1,210,126 | -2.09(-9.46%) |
May 06, 2009 | 23.06 | 23.09 | 21.11 | 22.11 | 901,479 | -0.52(-2.31%) |
May 05, 2009 | 22.86 | 22.86 | 21.77 | 22.63 | 1,073,186 | -0.44(-1.92%) |
May 04, 2009 | 20.94 | 23.20 | 20.53 | 23.08 | 1,698,573 | +2.71(+13.33%) |
May 01, 2009 | 20.78 | 21.45 | 19.85 | 20.36 | 1,506,191 | -0.18(-0.86%) |
Apr 30, 2009 | 21.52 | 22.01 | 20.51 | 20.54 | 2,803,560 | -0.98(-4.54%) |
Apr 29, 2009 | 20.27 | 22.89 | 20.13 | 21.52 | 3,262,927 | +1.68(+8.46%) |
Apr 28, 2009 | 18.30 | 20.84 | 17.50 | 19.84 | 2,343,884 | +2.65(+15.38%) |
Apr 27, 2009 | 16.76 | 18.51 | 16.53 | 17.19 | 1,500,798 | -0.14(-0.80%) |
Apr 24, 2009 | 16.42 | 18.10 | 16.14 | 17.33 | 1,747,918 | +1.17(+7.27%) |
Apr 23, 2009 | 16.35 | 16.86 | 15.32 | 16.16 | 619,885 | -0.08(-0.49%) |
Apr 22, 2009 | 15.41 | 17.07 | 15.23 | 16.24 | 1,079,289 | +0.37(+2.30%) |
Apr 21, 2009 | 14.52 | 16.11 | 14.32 | 15.87 | 734,670 | +1.35(+9.31%) |
Apr 20, 2009 | 15.20 | 15.53 | 14.32 | 14.52 | 1,190,564 | -1.25(-7.95%) |
Apr 17, 2009 | 14.68 | 16.51 | 14.57 | 15.77 | 953,940 | +1.15(+7.90%) |
Apr 16, 2009 | 14.06 | 14.77 | 13.43 | 14.62 | 866,223 | +0.85(+6.16%) |
Apr 15, 2009 | 12.40 | 13.93 | 12.34 | 13.77 | 1,214,763 | +1.04(+8.14%) |
Apr 14, 2009 | 12.90 | 13.39 | 12.48 | 12.73 | 468,951 | -0.54(-4.09%) |
Apr 13, 2009 | 12.73 | 13.35 | 12.10 | 13.27 | 547,704 | +0.09(+0.67%) |
Apr 09, 2009 | 12.72 | 13.49 | 12.45 | 13.19 | 814,446 | +0.98(+8.00%) |
Apr 08, 2009 | 12.58 | 13.24 | 11.81 | 12.21 | 608,000 | +0.27(+2.23%) |
Apr 07, 2009 | 12.44 | 12.58 | 11.86 | 11.94 | 426,181 | -0.89(-6.92%) |
Apr 06, 2009 | 12.84 | 12.95 | 12.25 | 12.83 | 476,068 | -0.41(-3.13%) |
Apr 03, 2009 | 12.42 | 13.35 | 12.02 | 13.24 | 722,927 | +0.69(+5.50%) |
Apr 02, 2009 | 11.83 | 12.93 | 11.83 | 12.55 | 777,787 | +1.22(+10.80%) |
Apr 01, 2009 | 10.95 | 12.00 | 10.53 | 11.33 | 764,845 | +0.06(+0.53%) |
Mar 31, 2009 | 11.65 | 11.73 | 10.77 | 11.27 | 693,947 | -0.06(-0.52%) |
Mar 30, 2009 | 11.93 | 11.93 | 10.98 | 11.33 | 713,994 | -1.12(-8.96%) |
Mar 26, 2009 | 11.65 | 12.51 | 11.65 | 12.45 | 1,128,599 | +0.91(+7.87%) |
Mar 25, 2009 | 11.10 | 12.63 | 10.77 | 11.54 | 1,633,925 | +0.67(+6.18%) |
Mar 24, 2009 | 10.35 | 11.05 | 10.07 | 10.87 | 1,461,716 | +0.17(+1.57%) |
Mar 23, 2009 | 10.28 | 10.71 | 10.17 | 10.70 | 2,055,928 | +1.80(+20.18%) |
Mar 20, 2009 | 11.75 | 11.77 | 8.794 | 8.902 | 4,434,740 | -2.72(-23.43%) |
Mar 19, 2009 | 13.32 | 13.82 | 11.58 | 11.63 | 1,269,145 | -1.50(-11.43%) |
Mar 18, 2009 | 11.23 | 13.64 | 10.46 | 13.13 | 1,807,067 | +1.76(+15.45%) |
Mar 17, 2009 | 10.58 | 11.38 | 10.40 | 11.37 | 1,017,162 | +0.80(+7.56%) |
Mar 16, 2009 | 11.99 | 12.07 | 10.46 | 10.57 | 866,978 | -1.23(-10.45%) |
Mar 13, 2009 | 11.93 | 12.42 | 10.97 | 11.80 | 0 | -0.23(-1.89%) |
Mar 12, 2009 | 10.38 | 12.18 | 9.870 | 12.03 | 925,539 | +1.58(+15.11%) |
Mar 11, 2009 | 10.85 | 11.36 | 10.14 | 10.45 | 1,002,805 | -0.34(-3.11%) |
Mar 10, 2009 | 9.208 | 10.81 | 9.208 | 10.79 | 1,042,764 | +1.97(+22.40%) |
Mar 09, 2009 | 8.389 | 9.425 | 8.290 | 8.814 | 716,598 | +0.10(+1.13%) |
Mar 06, 2009 | 9.011 | 9.268 | 8.389 | 8.715 | 0 | -0.25(-2.75%) |
Mar 05, 2009 | 9.327 | 9.643 | 8.626 | 8.962 | 781,346 | -0.77(-7.91%) |
Mar 04, 2009 | 9.356 | 9.958 | 9.189 | 9.731 | 889,974 | +0.34(+3.57%) |