Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.72 | 21.72 | 20.78 | 21.72 | 191,428 | +0.03(+0.16%) |
May 28, 2009 | 22.00 | 22.20 | 20.55 | 21.69 | 153,906 | +0.03(+0.16%) |
May 27, 2009 | 22.49 | 22.84 | 21.59 | 21.65 | 119,140 | -0.72(-3.22%) |
May 26, 2009 | 20.74 | 22.59 | 20.70 | 22.37 | 217,033 | +1.47(+7.03%) |
May 22, 2009 | 20.49 | 21.33 | 20.49 | 20.91 | 286,774 | +0.52(+2.57%) |
May 21, 2009 | 20.54 | 21.30 | 19.77 | 20.38 | 217,944 | -0.58(-2.79%) |
May 20, 2009 | 20.49 | 21.53 | 20.38 | 20.97 | 268,838 | +0.86(+4.27%) |
May 19, 2009 | 19.63 | 20.34 | 19.63 | 20.11 | 403,243 | +0.27(+1.34%) |
May 18, 2009 | 19.18 | 19.91 | 18.90 | 19.84 | 352,755 | +0.94(+4.95%) |
May 15, 2009 | 18.90 | 19.45 | 18.56 | 18.90 | 221,867 | -0.13(-0.68%) |
May 14, 2009 | 18.26 | 19.77 | 17.73 | 19.03 | 593,307 | +0.66(+3.60%) |
May 13, 2009 | 18.81 | 19.37 | 17.98 | 18.37 | 511,000 | -1.13(-5.77%) |
May 12, 2009 | 19.73 | 20.22 | 18.85 | 19.50 | 454,363 | -0.22(-1.13%) |
May 11, 2009 | 20.56 | 20.82 | 19.08 | 19.72 | 598,362 | -1.32(-6.29%) |
May 08, 2009 | 20.66 | 21.17 | 19.14 | 21.04 | 434,716 | +0.58(+2.81%) |
May 07, 2009 | 16.33 | 20.52 | 16.33 | 20.47 | 664,109 | +3.79(+22.71%) |
May 06, 2009 | 17.21 | 17.21 | 16.31 | 16.68 | 224,655 | -0.45(-2.61%) |
May 05, 2009 | 17.38 | 17.61 | 16.57 | 17.13 | 324,141 | -0.45(-2.54%) |
May 04, 2009 | 16.39 | 17.58 | 16.28 | 17.57 | 272,786 | +1.31(+8.08%) |
May 01, 2009 | 16.18 | 16.88 | 16.00 | 16.26 | 204,903 | -0.03(-0.16%) |
Apr 30, 2009 | 16.28 | 17.21 | 16.28 | 16.28 | 198,747 | +0.24(+1.50%) |
Apr 29, 2009 | 15.47 | 16.27 | 15.20 | 16.04 | 247,531 | +0.80(+5.24%) |
Apr 28, 2009 | 15.09 | 15.65 | 14.94 | 15.25 | 231,382 | +0.00(+0.00%) |
Apr 27, 2009 | 15.32 | 15.62 | 14.94 | 15.25 | 310,072 | -0.50(-3.16%) |
Apr 24, 2009 | 15.08 | 16.04 | 14.91 | 15.74 | 251,316 | +0.81(+5.41%) |
Apr 23, 2009 | 15.01 | 15.14 | 14.58 | 14.94 | 294,408 | -0.05(-0.34%) |
Apr 22, 2009 | 14.64 | 15.62 | 14.49 | 14.99 | 307,141 | +0.29(+1.99%) |
Apr 21, 2009 | 13.37 | 14.71 | 13.17 | 14.70 | 416,686 | +1.21(+8.98%) |
Apr 20, 2009 | 14.51 | 14.72 | 13.31 | 13.48 | 236,953 | -1.43(-9.56%) |
Apr 17, 2009 | 14.86 | 15.52 | 14.72 | 14.91 | 358,006 | +0.09(+0.64%) |
Apr 16, 2009 | 14.62 | 15.27 | 14.34 | 14.82 | 234,040 | +0.39(+2.74%) |
Apr 15, 2009 | 13.82 | 14.63 | 13.71 | 14.42 | 170,921 | +0.50(+3.58%) |
Apr 14, 2009 | 13.80 | 14.17 | 13.50 | 13.92 | 307,161 | -0.15(-1.10%) |
Apr 13, 2009 | 14.24 | 14.43 | 13.60 | 14.08 | 339,753 | -0.37(-2.56%) |
Apr 09, 2009 | 13.88 | 14.59 | 13.88 | 14.45 | 322,100 | +1.26(+9.58%) |
Apr 08, 2009 | 13.03 | 13.30 | 12.78 | 13.18 | 266,627 | +0.22(+1.72%) |
Apr 07, 2009 | 13.23 | 13.50 | 12.95 | 12.96 | 270,249 | -0.57(-4.19%) |
Apr 06, 2009 | 13.77 | 13.85 | 12.89 | 13.53 | 310,717 | -0.45(-3.20%) |
Apr 03, 2009 | 14.37 | 14.58 | 13.76 | 13.97 | 372,943 | -0.48(-3.33%) |
Apr 02, 2009 | 13.65 | 14.82 | 13.24 | 14.45 | 463,755 | +1.26(+9.57%) |
Apr 01, 2009 | 12.23 | 13.28 | 12.04 | 13.19 | 250,140 | +0.72(+5.79%) |
Mar 31, 2009 | 12.67 | 12.87 | 12.29 | 12.47 | 312,957 | +0.03(+0.28%) |
Mar 30, 2009 | 13.13 | 13.21 | 12.06 | 12.44 | 379,613 | -1.38(-10.01%) |
Mar 26, 2009 | 12.92 | 13.83 | 12.92 | 13.82 | 288,327 | +0.92(+7.12%) |
Mar 25, 2009 | 12.44 | 13.17 | 12.24 | 12.90 | 656,605 | +0.54(+4.38%) |
Mar 24, 2009 | 11.74 | 12.69 | 11.44 | 12.36 | 436,117 | +0.34(+2.86%) |
Mar 23, 2009 | 11.31 | 12.02 | 11.29 | 12.02 | 371,396 | +1.40(+13.19%) |
Mar 20, 2009 | 10.91 | 11.17 | 10.32 | 10.62 | 496,762 | -0.41(-3.74%) |
Mar 19, 2009 | 11.17 | 11.27 | 10.77 | 11.03 | 459,100 | -0.04(-0.39%) |
Mar 18, 2009 | 10.71 | 11.22 | 10.31 | 11.07 | 407,591 | +0.43(+4.04%) |
Mar 17, 2009 | 11.00 | 11.01 | 10.42 | 10.64 | 556,142 | -0.34(-3.13%) |
Mar 16, 2009 | 10.95 | 11.41 | 10.68 | 10.98 | 440,687 | +0.34(+3.23%) |
Mar 13, 2009 | 10.64 | 10.90 | 10.31 | 10.64 | 0 | +0.03(+0.32%) |
Mar 12, 2009 | 9.379 | 10.68 | 9.087 | 10.61 | 578,924 | +1.31(+14.14%) |
Mar 11, 2009 | 8.520 | 9.482 | 8.340 | 9.293 | 916,193 | +0.88(+10.41%) |
Mar 10, 2009 | 8.168 | 8.580 | 8.099 | 8.417 | 657,942 | +0.33(+4.14%) |
Mar 09, 2009 | 8.443 | 8.778 | 7.979 | 8.082 | 349,124 | -0.63(-7.20%) |
Mar 06, 2009 | 8.967 | 9.115 | 8.323 | 8.709 | 0 | -0.34(-3.80%) |
Mar 05, 2009 | 10.37 | 10.37 | 9.027 | 9.053 | 254,285 | -0.88(-8.82%) |
Mar 04, 2009 | 9.576 | 10.15 | 8.975 | 9.929 | 456,467 | +0.15(+1.58%) |