Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 17.70 | 18.81 | 17.70 | 18.64 | 813,861 | +1.01(+5.73%) |
May 28, 2009 | 18.23 | 18.57 | 16.97 | 17.63 | 1,055,895 | -0.46(-2.54%) |
May 27, 2009 | 17.76 | 19.02 | 17.76 | 18.09 | 1,287,136 | -0.04(-0.22%) |
May 26, 2009 | 16.72 | 18.18 | 16.59 | 18.13 | 1,050,159 | +1.24(+7.34%) |
May 22, 2009 | 17.32 | 17.45 | 16.78 | 16.89 | 903,677 | -0.19(-1.11%) |
May 21, 2009 | 17.32 | 17.38 | 16.73 | 17.08 | 931,661 | -0.58(-3.28%) |
May 20, 2009 | 17.70 | 18.38 | 17.59 | 17.66 | 1,847,369 | +0.16(+0.91%) |
May 19, 2009 | 17.07 | 17.74 | 17.04 | 17.50 | 1,142,913 | +0.36(+2.10%) |
May 18, 2009 | 16.68 | 17.29 | 16.38 | 17.14 | 1,216,646 | +0.63(+3.82%) |
May 15, 2009 | 16.68 | 17.31 | 16.29 | 16.51 | 996,451 | -0.09(-0.54%) |
May 14, 2009 | 17.03 | 17.13 | 16.10 | 16.60 | 2,191,514 | -0.17(-1.01%) |
May 13, 2009 | 18.40 | 18.55 | 16.70 | 16.77 | 2,116,457 | -1.99(-10.61%) |
May 12, 2009 | 20.42 | 20.42 | 18.40 | 18.76 | 1,566,800 | -1.43(-7.08%) |
May 11, 2009 | 20.76 | 20.76 | 19.72 | 20.19 | 927,095 | -0.56(-2.70%) |
May 08, 2009 | 20.54 | 21.26 | 20.12 | 20.75 | 1,626,030 | +0.90(+4.53%) |
May 07, 2009 | 21.01 | 21.40 | 19.52 | 19.85 | 1,083,357 | -0.92(-4.43%) |
May 06, 2009 | 21.41 | 21.91 | 20.32 | 20.77 | 1,070,821 | -0.48(-2.26%) |
May 05, 2009 | 21.63 | 21.90 | 21.01 | 21.25 | 1,352,883 | -0.31(-1.44%) |
May 04, 2009 | 21.34 | 21.60 | 21.32 | 21.56 | 1,359,607 | +2.03(+10.39%) |
May 01, 2009 | 18.34 | 19.95 | 18.29 | 19.53 | 1,009,378 | +1.34(+7.37%) |
Apr 30, 2009 | 18.23 | 19.59 | 18.01 | 18.19 | 2,118,672 | -1.00(-5.21%) |
Apr 29, 2009 | 19.37 | 20.33 | 19.06 | 19.19 | 1,639,613 | -0.10(-0.52%) |
Apr 28, 2009 | 18.75 | 19.60 | 18.60 | 19.29 | 1,055,881 | +0.26(+1.37%) |
Apr 27, 2009 | 19.05 | 19.49 | 18.80 | 19.03 | 1,208,146 | -0.68(-3.45%) |
Apr 24, 2009 | 17.90 | 19.86 | 17.85 | 19.71 | 1,090,241 | +2.00(+11.29%) |
Apr 23, 2009 | 17.08 | 17.94 | 17.01 | 17.71 | 1,344,721 | +0.32(+1.84%) |
Apr 22, 2009 | 16.69 | 18.02 | 16.60 | 17.39 | 1,407,764 | +0.36(+2.11%) |
Apr 21, 2009 | 16.15 | 17.03 | 15.90 | 17.03 | 1,240,029 | +0.86(+5.32%) |
Apr 20, 2009 | 17.56 | 17.91 | 15.93 | 16.17 | 1,094,265 | -1.77(-9.87%) |
Apr 17, 2009 | 17.35 | 18.19 | 17.12 | 17.94 | 926,856 | +0.68(+3.94%) |
Apr 16, 2009 | 17.00 | 17.52 | 16.92 | 17.26 | 1,271,455 | +0.33(+1.95%) |
Apr 15, 2009 | 16.47 | 17.17 | 16.28 | 16.93 | 844,592 | +0.45(+2.73%) |
Apr 14, 2009 | 17.24 | 17.46 | 16.42 | 16.48 | 1,038,580 | -1.07(-6.10%) |
Apr 13, 2009 | 16.82 | 17.74 | 16.78 | 17.55 | 1,193,687 | +0.16(+0.92%) |
Apr 09, 2009 | 15.97 | 17.39 | 15.97 | 17.39 | 1,452,019 | +1.73(+11.05%) |
Apr 08, 2009 | 14.99 | 15.71 | 14.92 | 15.66 | 1,256,208 | +0.88(+5.95%) |
Apr 07, 2009 | 14.82 | 15.00 | 14.36 | 14.78 | 1,979,680 | -0.22(-1.47%) |
Apr 06, 2009 | 15.39 | 15.39 | 14.92 | 15.00 | 1,415,678 | -0.62(-3.97%) |
Apr 03, 2009 | 15.26 | 15.62 | 14.76 | 15.62 | 1,265,704 | +0.36(+2.36%) |
Apr 02, 2009 | 14.43 | 15.74 | 14.15 | 15.26 | 1,451,715 | +1.21(+8.61%) |
Apr 01, 2009 | 13.27 | 14.09 | 13.03 | 14.05 | 857,376 | +0.52(+3.84%) |
Mar 31, 2009 | 13.47 | 13.70 | 12.95 | 13.53 | 859,750 | +0.29(+2.19%) |
Mar 30, 2009 | 13.06 | 13.66 | 12.80 | 13.24 | 1,209,256 | -1.32(-9.07%) |
Mar 26, 2009 | 13.66 | 14.60 | 13.57 | 14.56 | 1,581,899 | +1.08(+8.01%) |
Mar 25, 2009 | 13.26 | 14.36 | 13.01 | 13.48 | 1,626,473 | +0.36(+2.74%) |
Mar 24, 2009 | 12.39 | 13.34 | 12.30 | 13.12 | 1,956,237 | +0.60(+4.79%) |
Mar 23, 2009 | 12.06 | 12.56 | 12.04 | 12.52 | 1,688,639 | +1.11(+9.73%) |
Mar 20, 2009 | 11.87 | 11.87 | 11.20 | 11.41 | 1,297,384 | -0.39(-3.31%) |
Mar 19, 2009 | 11.94 | 12.09 | 11.69 | 11.80 | 899,163 | -0.10(-0.84%) |
Mar 18, 2009 | 11.59 | 12.13 | 11.28 | 11.90 | 993,751 | +0.40(+3.48%) |
Mar 17, 2009 | 11.16 | 11.53 | 10.98 | 11.50 | 1,036,915 | +0.43(+3.88%) |
Mar 16, 2009 | 11.85 | 12.00 | 11.04 | 11.07 | 946,659 | -0.58(-4.98%) |
Mar 13, 2009 | 11.79 | 11.88 | 11.31 | 11.65 | 0 | -0.10(-0.85%) |
Mar 12, 2009 | 10.79 | 11.83 | 10.63 | 11.75 | 961,328 | +0.81(+7.40%) |
Mar 11, 2009 | 10.53 | 11.11 | 10.46 | 10.94 | 937,043 | +0.44(+4.19%) |
Mar 10, 2009 | 9.810 | 10.57 | 9.500 | 10.50 | 1,265,766 | +1.09(+11.58%) |
Mar 09, 2009 | 9.370 | 9.710 | 9.230 | 9.410 | 960,587 | -0.06(-0.63%) |
Mar 06, 2009 | 9.710 | 9.760 | 9.170 | 9.470 | 0 | -0.01(-0.11%) |
Mar 05, 2009 | 9.860 | 9.930 | 9.300 | 9.480 | 1,856,983 | -0.71(-6.97%) |
Mar 04, 2009 | 10.11 | 10.36 | 9.740 | 10.19 | 1,179,518 | -0.16(-1.55%) |