Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 19.83 | 20.58 | 19.62 | 20.20 | 3,150,062 | +0.52(+2.66%) |
May 28, 2009 | 20.21 | 20.21 | 19.20 | 19.68 | 2,613,274 | -0.19(-0.96%) |
May 27, 2009 | 19.86 | 20.55 | 19.71 | 19.87 | 2,101,259 | -0.07(-0.34%) |
May 26, 2009 | 18.69 | 20.00 | 18.60 | 19.94 | 2,481,493 | +0.94(+4.95%) |
May 22, 2009 | 18.27 | 19.33 | 18.20 | 19.00 | 1,939,392 | +0.75(+4.08%) |
May 21, 2009 | 19.14 | 19.14 | 17.90 | 18.25 | 2,547,048 | -1.20(-6.19%) |
May 20, 2009 | 19.65 | 20.48 | 19.40 | 19.46 | 2,764,738 | -0.11(-0.57%) |
May 19, 2009 | 19.39 | 19.97 | 18.87 | 19.57 | 2,349,413 | +0.10(+0.49%) |
May 18, 2009 | 18.29 | 19.53 | 18.29 | 19.47 | 2,322,590 | +1.35(+7.43%) |
May 15, 2009 | 18.35 | 18.86 | 18.00 | 18.13 | 1,916,464 | -0.26(-1.41%) |
May 14, 2009 | 17.26 | 18.58 | 17.07 | 18.39 | 2,808,880 | +0.96(+5.49%) |
May 13, 2009 | 18.11 | 18.12 | 17.07 | 17.43 | 3,584,601 | -1.34(-7.12%) |
May 12, 2009 | 19.37 | 19.65 | 17.67 | 18.77 | 3,766,419 | -0.31(-1.61%) |
May 11, 2009 | 19.59 | 19.59 | 17.99 | 19.07 | 3,821,080 | -0.92(-4.60%) |
May 08, 2009 | 19.07 | 20.13 | 18.97 | 19.99 | 3,938,875 | +1.22(+6.50%) |
May 07, 2009 | 18.96 | 19.77 | 18.12 | 18.77 | 4,576,558 | -0.15(-0.78%) |
May 06, 2009 | 18.43 | 19.07 | 18.30 | 18.92 | 5,742,261 | +0.64(+3.53%) |
May 05, 2009 | 17.98 | 18.49 | 17.21 | 18.28 | 3,954,110 | +0.29(+1.62%) |
May 04, 2009 | 17.85 | 18.63 | 17.57 | 17.98 | 4,582,906 | +0.55(+3.15%) |
May 01, 2009 | 16.75 | 18.96 | 16.48 | 17.44 | 10,751,793 | +3.10(+21.59%) |
Apr 30, 2009 | 13.15 | 14.59 | 13.15 | 14.34 | 5,147,416 | +1.29(+9.92%) |
Apr 29, 2009 | 12.24 | 13.17 | 12.22 | 13.04 | 2,368,075 | +1.09(+9.10%) |
Apr 28, 2009 | 12.43 | 12.53 | 11.70 | 11.96 | 2,770,539 | -0.89(-6.91%) |
Apr 27, 2009 | 12.97 | 13.18 | 12.55 | 12.84 | 1,546,549 | -0.51(-3.80%) |
Apr 24, 2009 | 12.69 | 13.54 | 12.67 | 13.35 | 2,132,651 | +0.69(+5.42%) |
Apr 23, 2009 | 12.81 | 12.92 | 12.21 | 12.66 | 1,595,319 | -0.03(-0.25%) |
Apr 22, 2009 | 12.24 | 13.21 | 12.08 | 12.70 | 2,202,370 | +0.36(+2.91%) |
Apr 21, 2009 | 11.75 | 12.54 | 11.68 | 12.34 | 1,662,095 | +0.42(+3.50%) |
Apr 20, 2009 | 13.06 | 13.06 | 11.67 | 11.92 | 2,540,931 | -1.54(-11.46%) |
Apr 17, 2009 | 12.81 | 13.60 | 12.80 | 13.46 | 1,682,043 | +0.53(+4.08%) |
Apr 16, 2009 | 12.68 | 13.09 | 12.45 | 12.93 | 1,610,302 | +0.33(+2.60%) |
Apr 15, 2009 | 12.25 | 12.91 | 12.15 | 12.61 | 1,535,461 | +0.17(+1.40%) |
Apr 14, 2009 | 12.88 | 13.28 | 12.36 | 12.43 | 2,009,493 | -0.67(-5.12%) |
Apr 13, 2009 | 12.80 | 13.31 | 12.15 | 13.10 | 1,591,034 | +0.29(+2.23%) |
Apr 09, 2009 | 12.16 | 13.08 | 12.02 | 12.82 | 2,197,627 | +1.01(+8.55%) |
Apr 08, 2009 | 11.30 | 11.81 | 11.19 | 11.81 | 1,536,455 | +0.52(+4.59%) |
Apr 07, 2009 | 11.61 | 11.69 | 11.11 | 11.29 | 1,796,507 | -0.74(-6.15%) |
Apr 06, 2009 | 12.31 | 12.31 | 11.57 | 12.03 | 1,785,304 | -0.36(-2.94%) |
Apr 03, 2009 | 11.80 | 12.49 | 11.80 | 12.39 | 2,128,534 | +0.53(+4.45%) |
Apr 02, 2009 | 11.21 | 12.39 | 11.05 | 11.87 | 4,609,135 | +1.11(+10.31%) |
Apr 01, 2009 | 10.43 | 10.79 | 10.00 | 10.76 | 1,343,892 | +0.29(+2.72%) |
Mar 31, 2009 | 10.36 | 10.78 | 10.07 | 10.47 | 1,851,558 | +0.37(+3.66%) |
Mar 30, 2009 | 10.37 | 10.42 | 9.785 | 10.10 | 2,345,418 | -1.35(-11.81%) |
Mar 26, 2009 | 10.83 | 11.58 | 10.83 | 11.45 | 2,394,526 | +0.72(+6.75%) |
Mar 25, 2009 | 10.47 | 11.14 | 10.20 | 10.73 | 1,801,441 | +0.35(+3.41%) |
Mar 24, 2009 | 10.15 | 10.77 | 10.08 | 10.38 | 2,286,139 | -0.12(-1.16%) |
Mar 23, 2009 | 9.975 | 10.53 | 9.938 | 10.50 | 2,092,276 | +1.04(+11.01%) |
Mar 20, 2009 | 10.04 | 10.20 | 9.362 | 9.457 | 2,229,562 | -0.68(-6.72%) |
Mar 19, 2009 | 10.05 | 10.49 | 9.917 | 10.14 | 2,396,373 | +0.29(+2.90%) |
Mar 18, 2009 | 9.547 | 10.03 | 9.098 | 9.854 | 2,621,416 | +0.30(+3.15%) |
Mar 17, 2009 | 9.130 | 9.553 | 8.829 | 9.553 | 1,895,379 | +0.48(+5.24%) |
Mar 16, 2009 | 9.584 | 9.642 | 9.024 | 9.077 | 2,261,812 | -0.43(-4.50%) |
Mar 13, 2009 | 9.072 | 9.553 | 8.850 | 9.505 | 0 | +0.57(+6.32%) |
Mar 12, 2009 | 8.496 | 9.056 | 8.271 | 8.940 | 2,893,118 | +0.37(+4.32%) |
Mar 11, 2009 | 8.512 | 8.718 | 8.253 | 8.570 | 2,268,399 | +0.25(+2.98%) |
Mar 10, 2009 | 7.365 | 8.348 | 7.365 | 8.321 | 3,212,578 | +1.08(+14.88%) |
Mar 09, 2009 | 7.022 | 7.624 | 6.747 | 7.244 | 2,831,616 | +0.03(+0.44%) |
Mar 06, 2009 | 7.566 | 7.761 | 6.942 | 7.212 | 0 | -0.12(-1.59%) |
Mar 05, 2009 | 7.783 | 7.904 | 7.196 | 7.328 | 1,649,008 | -0.59(-7.41%) |
Mar 04, 2009 | 7.513 | 8.115 | 7.513 | 7.915 | 2,744,479 | +0.52(+7.00%) |