Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 20.94 | 21.30 | 20.64 | 21.23 | 377,438 | +0.40(+1.92%) |
May 28, 2009 | 20.42 | 21.05 | 20.01 | 20.83 | 421,319 | +0.64(+3.17%) |
May 27, 2009 | 20.33 | 20.81 | 19.80 | 20.19 | 437,157 | -0.03(-0.15%) |
May 26, 2009 | 19.03 | 20.59 | 19.01 | 20.22 | 688,628 | +1.08(+5.64%) |
May 22, 2009 | 20.27 | 20.36 | 19.07 | 19.14 | 351,654 | -0.89(-4.44%) |
May 21, 2009 | 20.63 | 20.64 | 19.10 | 20.03 | 426,965 | -1.03(-4.89%) |
May 20, 2009 | 21.21 | 22.22 | 20.89 | 21.06 | 685,529 | +0.15(+0.72%) |
May 19, 2009 | 19.86 | 21.37 | 19.51 | 20.91 | 614,494 | +1.27(+6.47%) |
May 18, 2009 | 18.66 | 19.65 | 18.45 | 19.64 | 391,190 | +1.19(+6.45%) |
May 15, 2009 | 18.44 | 19.67 | 18.11 | 18.45 | 340,830 | +0.03(+0.16%) |
May 14, 2009 | 18.42 | 19.07 | 18.00 | 18.42 | 397,005 | +0.07(+0.38%) |
May 13, 2009 | 19.22 | 19.70 | 18.17 | 18.35 | 614,953 | -1.20(-6.14%) |
May 12, 2009 | 19.79 | 19.93 | 18.88 | 19.55 | 536,719 | -0.23(-1.16%) |
May 11, 2009 | 19.33 | 20.41 | 19.00 | 19.78 | 431,098 | -0.07(-0.35%) |
May 08, 2009 | 19.51 | 19.99 | 18.90 | 19.85 | 529,323 | +0.77(+4.04%) |
May 07, 2009 | 19.55 | 19.98 | 18.87 | 19.08 | 785,809 | +0.00(+0.00%) |
May 06, 2009 | 16.96 | 19.43 | 16.95 | 19.08 | 819,144 | +0.30(+1.60%) |
May 05, 2009 | 17.99 | 18.97 | 17.51 | 18.78 | 910,995 | +0.83(+4.62%) |
May 04, 2009 | 18.04 | 18.56 | 15.45 | 17.95 | 955,049 | +1.85(+11.49%) |
May 01, 2009 | 14.01 | 16.25 | 13.69 | 16.10 | 764,925 | +2.27(+16.41%) |
Apr 30, 2009 | 14.00 | 14.90 | 13.11 | 13.83 | 1,122,644 | +2.14(+18.31%) |
Apr 29, 2009 | 11.03 | 11.76 | 10.97 | 11.69 | 398,832 | +0.79(+7.25%) |
Apr 28, 2009 | 10.81 | 11.14 | 10.75 | 10.90 | 244,532 | -0.09(-0.82%) |
Apr 27, 2009 | 11.15 | 11.37 | 10.83 | 10.99 | 357,614 | -0.40(-3.51%) |
Apr 24, 2009 | 10.97 | 11.56 | 10.60 | 11.39 | 352,972 | +0.54(+4.98%) |
Apr 23, 2009 | 10.71 | 11.05 | 10.52 | 10.85 | 386,159 | +0.18(+1.69%) |
Apr 22, 2009 | 10.15 | 11.10 | 10.05 | 10.67 | 245,438 | +0.29(+2.79%) |
Apr 21, 2009 | 9.460 | 10.71 | 9.420 | 10.38 | 325,906 | +0.76(+7.90%) |
Apr 20, 2009 | 10.34 | 10.38 | 9.430 | 9.620 | 265,481 | -1.05(-9.84%) |
Apr 17, 2009 | 10.48 | 10.79 | 10.16 | 10.67 | 169,357 | +0.23(+2.20%) |
Apr 16, 2009 | 10.30 | 10.50 | 10.00 | 10.44 | 259,797 | +0.28(+2.76%) |
Apr 15, 2009 | 9.550 | 10.20 | 9.550 | 10.16 | 331,830 | +0.48(+4.96%) |
Apr 14, 2009 | 9.540 | 10.21 | 9.410 | 9.680 | 411,930 | -0.36(-3.59%) |
Apr 13, 2009 | 10.03 | 10.20 | 9.510 | 10.04 | 195,701 | -0.18(-1.76%) |
Apr 09, 2009 | 9.420 | 10.49 | 9.050 | 10.22 | 353,165 | +1.25(+13.94%) |
Apr 08, 2009 | 8.870 | 9.125 | 8.640 | 8.970 | 185,272 | +0.21(+2.40%) |
Apr 07, 2009 | 8.520 | 8.990 | 8.520 | 8.760 | 561,165 | -0.01(-0.11%) |
Apr 06, 2009 | 9.070 | 9.070 | 8.420 | 8.770 | 219,632 | -0.42(-4.57%) |
Apr 03, 2009 | 9.380 | 9.460 | 8.930 | 9.190 | 363,267 | -0.19(-2.03%) |
Apr 02, 2009 | 8.480 | 9.586 | 8.250 | 9.380 | 451,729 | +1.26(+15.52%) |
Apr 01, 2009 | 7.700 | 8.250 | 7.390 | 8.120 | 177,823 | +0.24(+3.05%) |
Mar 31, 2009 | 7.730 | 8.220 | 7.730 | 7.880 | 360,262 | +0.30(+3.96%) |
Mar 30, 2009 | 7.960 | 7.970 | 7.400 | 7.580 | 258,455 | -1.49(-16.43%) |
Mar 26, 2009 | 8.470 | 9.110 | 8.300 | 9.070 | 333,510 | +0.87(+10.61%) |
Mar 25, 2009 | 8.120 | 8.600 | 7.750 | 8.200 | 365,608 | +0.21(+2.63%) |
Mar 24, 2009 | 7.800 | 8.150 | 7.410 | 7.990 | 402,837 | -0.14(-1.72%) |
Mar 23, 2009 | 7.650 | 8.140 | 6.900 | 8.130 | 365,047 | +1.48(+22.26%) |
Mar 20, 2009 | 7.870 | 7.890 | 6.512 | 6.650 | 474,481 | -1.12(-14.41%) |
Mar 19, 2009 | 7.270 | 8.090 | 7.070 | 7.770 | 339,485 | +0.66(+9.28%) |
Mar 18, 2009 | 7.370 | 7.390 | 6.850 | 7.110 | 443,608 | -0.28(-3.79%) |
Mar 17, 2009 | 6.430 | 7.410 | 6.430 | 7.390 | 346,122 | +0.97(+15.11%) |
Mar 16, 2009 | 6.440 | 6.840 | 6.340 | 6.420 | 229,174 | +0.08(+1.26%) |
Mar 13, 2009 | 6.600 | 6.960 | 6.280 | 6.340 | 351,362 | -0.14(-2.16%) |
Mar 12, 2009 | 5.960 | 6.550 | 5.670 | 6.480 | 256,917 | +0.50(+8.36%) |
Mar 11, 2009 | 6.050 | 6.210 | 5.820 | 5.980 | 376,020 | +0.01(+0.17%) |
Mar 10, 2009 | 5.210 | 6.000 | 5.210 | 5.970 | 289,991 | +0.63(+11.80%) |
Mar 09, 2009 | 5.480 | 5.760 | 5.200 | 5.340 | 258,972 | -0.23(-4.13%) |
Mar 06, 2009 | 5.500 | 5.867 | 5.430 | 5.570 | 285,297 | +0.13(+2.39%) |
Mar 05, 2009 | 5.840 | 5.920 | 5.380 | 5.440 | 445,475 | -0.60(-9.93%) |
Mar 04, 2009 | 5.520 | 6.210 | 5.510 | 6.040 | 752,520 | +0.78(+14.83%) |