Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 25.00 | 25.20 | 22.80 | 23.20 | 341,166 | -1.20(-4.92%) |
May 28, 2009 | 21.80 | 24.40 | 21.60 | 24.40 | 742,587 | +3.00(+14.02%) |
May 27, 2009 | 21.00 | 21.80 | 20.40 | 21.40 | 330,695 | +0.80(+3.88%) |
May 26, 2009 | 20.00 | 20.80 | 20.00 | 20.60 | 215,078 | +0.60(+3.00%) |
May 22, 2009 | 20.60 | 20.60 | 20.00 | 20.00 | 134,135 | -0.60(-2.91%) |
May 21, 2009 | 20.60 | 20.80 | 20.20 | 20.60 | 190,780 | -0.40(-1.90%) |
May 20, 2009 | 20.80 | 21.80 | 20.40 | 21.00 | 205,897 | +0.20(+0.96%) |
May 19, 2009 | 20.80 | 20.80 | 19.60 | 20.80 | 271,370 | +0.00(+0.00%) |
May 18, 2009 | 20.80 | 21.00 | 20.00 | 20.80 | 215,446 | +0.00(+0.00%) |
May 15, 2009 | 20.40 | 21.20 | 20.20 | 20.80 | 226,069 | +0.80(+4.00%) |
May 14, 2009 | 20.60 | 21.00 | 19.60 | 20.00 | 411,361 | -1.80(-8.26%) |
May 13, 2009 | 22.60 | 23.00 | 20.20 | 21.80 | 355,674 | -1.20(-5.22%) |
May 12, 2009 | 22.00 | 23.80 | 21.00 | 23.00 | 696,009 | +1.80(+8.49%) |
May 11, 2009 | 18.00 | 22.00 | 18.00 | 21.20 | 980,476 | +3.20(+17.78%) |
May 08, 2009 | 18.39 | 18.60 | 17.40 | 18.00 | 210,239 | +0.40(+2.27%) |
May 07, 2009 | 18.98 | 19.00 | 17.20 | 17.60 | 287,475 | -1.20(-6.38%) |
May 06, 2009 | 18.80 | 19.00 | 18.20 | 18.80 | 314,909 | +0.20(+1.08%) |
May 05, 2009 | 18.80 | 19.00 | 18.00 | 18.60 | 341,619 | -0.40(-2.11%) |
May 04, 2009 | 18.80 | 19.00 | 18.60 | 19.00 | 408,689 | +0.60(+3.26%) |
May 01, 2009 | 18.76 | 19.00 | 18.20 | 18.40 | 328,123 | +0.40(+2.22%) |
Apr 30, 2009 | 18.17 | 19.20 | 17.00 | 18.00 | 531,039 | +0.80(+4.65%) |
Apr 29, 2009 | 17.00 | 18.59 | 16.60 | 17.20 | 476,393 | +0.20(+1.18%) |
Apr 28, 2009 | 18.00 | 18.60 | 14.60 | 17.00 | 798,881 | -2.00(-10.53%) |
Apr 27, 2009 | 20.20 | 22.40 | 18.10 | 19.00 | 1,336,289 | +1.40(+7.95%) |
Apr 24, 2009 | 14.02 | 20.80 | 14.00 | 17.60 | 1,951,056 | +4.20(+31.34%) |
Apr 23, 2009 | 12.40 | 13.46 | 12.00 | 13.40 | 359,871 | +1.00(+8.06%) |
Apr 22, 2009 | 12.00 | 13.60 | 11.60 | 12.40 | 549,859 | +0.36(+3.02%) |
Apr 21, 2009 | 12.00 | 12.50 | 11.00 | 12.04 | 461,828 | -0.16(-1.34%) |
Apr 20, 2009 | 12.60 | 13.20 | 11.00 | 12.20 | 492,137 | -1.00(-7.58%) |
Apr 17, 2009 | 9.400 | 13.40 | 9.200 | 13.20 | 1,031,599 | +3.80(+40.43%) |
Apr 16, 2009 | 8.400 | 9.600 | 8.200 | 9.400 | 392,440 | +1.20(+14.63%) |
Apr 15, 2009 | 8.600 | 8.600 | 8.200 | 8.200 | 113,027 | +0.00(+0.00%) |
Apr 14, 2009 | 8.410 | 8.800 | 8.200 | 8.200 | 256,260 | -0.20(-2.38%) |
Apr 13, 2009 | 8.800 | 9.000 | 8.200 | 8.400 | 207,998 | -0.40(-4.55%) |
Apr 09, 2009 | 9.200 | 9.200 | 8.600 | 8.800 | 193,553 | +0.40(+4.76%) |
Apr 08, 2009 | 8.764 | 9.000 | 8.000 | 8.400 | 93,533 | +0.40(+5.00%) |
Apr 07, 2009 | 8.800 | 8.800 | 8.000 | 8.000 | 107,674 | -0.60(-6.98%) |
Apr 06, 2009 | 9.000 | 9.198 | 8.226 | 8.600 | 154,235 | -0.60(-6.52%) |
Apr 03, 2009 | 9.200 | 9.200 | 8.600 | 9.200 | 290,699 | +0.20(+2.22%) |
Apr 02, 2009 | 8.200 | 9.200 | 6.400 | 9.000 | 772,969 | +1.20(+15.38%) |
Apr 01, 2009 | 7.420 | 8.400 | 7.000 | 7.800 | 166,364 | +0.60(+8.33%) |
Mar 31, 2009 | 7.400 | 7.600 | 6.800 | 7.200 | 149,630 | +0.20(+2.86%) |
Mar 30, 2009 | 8.300 | 8.400 | 7.000 | 7.000 | 181,618 | -1.60(-18.60%) |
Mar 26, 2009 | 8.400 | 8.600 | 8.068 | 8.600 | 189,043 | +0.00(+0.00%) |
Mar 25, 2009 | 8.400 | 8.600 | 8.000 | 8.600 | 144,159 | +0.60(+7.50%) |
Mar 24, 2009 | 8.400 | 8.600 | 7.800 | 8.000 | 180,749 | -0.40(-4.76%) |
Mar 23, 2009 | 8.146 | 8.400 | 8.000 | 8.400 | 206,778 | +0.80(+10.53%) |
Mar 20, 2009 | 7.000 | 8.000 | 6.900 | 7.600 | 310,751 | +0.60(+8.57%) |
Mar 19, 2009 | 6.000 | 7.000 | 5.840 | 7.000 | 261,131 | +1.00(+16.67%) |
Mar 18, 2009 | 5.580 | 6.000 | 5.400 | 6.000 | 104,946 | +0.60(+11.11%) |
Mar 17, 2009 | 5.600 | 5.600 | 5.400 | 5.400 | 81,078 | +0.00(+0.00%) |
Mar 16, 2009 | 5.000 | 5.400 | 4.826 | 5.400 | 92,852 | +0.60(+12.50%) |
Mar 13, 2009 | 5.000 | 5.200 | 4.800 | 4.800 | 0 | -0.20(-4.00%) |
Mar 12, 2009 | 4.414 | 5.000 | 4.400 | 5.000 | 111,584 | +0.60(+13.64%) |
Mar 11, 2009 | 4.400 | 5.000 | 4.400 | 4.400 | 96,797 | -0.60(-12.00%) |
Mar 10, 2009 | 4.596 | 5.000 | 4.200 | 5.000 | 140,625 | +0.80(+19.05%) |
Mar 09, 2009 | 4.400 | 4.600 | 4.200 | 4.200 | 84,106 | -0.20(-4.55%) |
Mar 06, 2009 | 4.300 | 4.800 | 4.000 | 4.400 | 0 | +0.00(+0.00%) |
Mar 05, 2009 | 5.000 | 5.000 | 4.200 | 4.400 | 121,905 | -0.80(-15.38%) |
Mar 04, 2009 | 4.800 | 5.200 | 4.600 | 5.200 | 67,880 | +0.40(+8.33%) |