Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 19.85 | 20.60 | 19.64 | 20.22 | 3,147,962 | +0.52(+2.66%) |
May 28, 2009 | 20.23 | 20.23 | 19.21 | 19.69 | 2,611,531 | -0.19(-0.96%) |
May 27, 2009 | 19.87 | 20.57 | 19.73 | 19.88 | 2,099,858 | -0.07(-0.34%) |
May 26, 2009 | 18.70 | 20.02 | 18.62 | 19.95 | 2,479,839 | +0.94(+4.95%) |
May 22, 2009 | 18.28 | 19.34 | 18.21 | 19.01 | 1,938,099 | +0.75(+4.08%) |
May 21, 2009 | 19.15 | 19.15 | 17.91 | 18.27 | 2,545,350 | -1.21(-6.19%) |
May 20, 2009 | 19.66 | 20.50 | 19.41 | 19.47 | 2,762,895 | -0.11(-0.57%) |
May 19, 2009 | 19.40 | 19.98 | 18.88 | 19.58 | 2,347,847 | +0.10(+0.49%) |
May 18, 2009 | 18.30 | 19.54 | 18.30 | 19.49 | 2,321,042 | +1.35(+7.43%) |
May 15, 2009 | 18.36 | 18.87 | 18.01 | 18.14 | 1,915,186 | -0.26(-1.41%) |
May 14, 2009 | 17.27 | 18.59 | 17.08 | 18.40 | 2,807,007 | +0.96(+5.49%) |
May 13, 2009 | 18.12 | 18.13 | 17.08 | 17.44 | 3,582,211 | -1.34(-7.12%) |
May 12, 2009 | 19.38 | 19.67 | 17.68 | 18.78 | 3,763,908 | -0.31(-1.61%) |
May 11, 2009 | 19.60 | 19.60 | 18.00 | 19.09 | 3,818,532 | -0.92(-4.60%) |
May 08, 2009 | 19.09 | 20.14 | 18.98 | 20.01 | 3,936,249 | +1.22(+6.50%) |
May 07, 2009 | 18.97 | 19.78 | 18.13 | 18.78 | 4,573,506 | -0.15(-0.78%) |
May 06, 2009 | 18.44 | 19.08 | 18.31 | 18.93 | 5,738,432 | +0.64(+3.53%) |
May 05, 2009 | 17.99 | 18.50 | 17.23 | 18.29 | 3,951,473 | +0.29(+1.62%) |
May 04, 2009 | 17.86 | 18.64 | 17.58 | 18.00 | 4,579,850 | +0.55(+3.15%) |
May 01, 2009 | 16.76 | 18.97 | 16.50 | 17.45 | 10,744,624 | +3.10(+21.59%) |
Apr 30, 2009 | 13.15 | 14.60 | 13.15 | 14.35 | 5,143,984 | +1.30(+9.92%) |
Apr 29, 2009 | 12.25 | 13.18 | 12.23 | 13.05 | 2,366,496 | +1.09(+9.10%) |
Apr 28, 2009 | 12.44 | 12.54 | 11.71 | 11.96 | 2,768,692 | -0.89(-6.91%) |
Apr 27, 2009 | 12.97 | 13.19 | 12.56 | 12.85 | 1,545,517 | -0.51(-3.80%) |
Apr 24, 2009 | 12.69 | 13.55 | 12.68 | 13.36 | 2,131,229 | +0.69(+5.42%) |
Apr 23, 2009 | 12.82 | 12.93 | 12.22 | 12.67 | 1,594,256 | -0.03(-0.25%) |
Apr 22, 2009 | 12.24 | 13.22 | 12.09 | 12.70 | 2,200,902 | +0.36(+2.91%) |
Apr 21, 2009 | 11.76 | 12.55 | 11.68 | 12.35 | 1,660,987 | +0.42(+3.50%) |
Apr 20, 2009 | 13.06 | 13.06 | 11.67 | 11.93 | 2,539,237 | -1.54(-11.46%) |
Apr 17, 2009 | 12.82 | 13.61 | 12.81 | 13.47 | 1,680,921 | +0.53(+4.08%) |
Apr 16, 2009 | 12.68 | 13.10 | 12.46 | 12.94 | 1,609,228 | +0.33(+2.60%) |
Apr 15, 2009 | 12.26 | 12.92 | 12.16 | 12.61 | 1,534,437 | +0.17(+1.40%) |
Apr 14, 2009 | 12.88 | 13.29 | 12.37 | 12.44 | 2,008,154 | -0.67(-5.12%) |
Apr 13, 2009 | 12.81 | 13.32 | 12.16 | 13.11 | 1,589,974 | +0.29(+2.23%) |
Apr 09, 2009 | 12.17 | 13.09 | 12.03 | 12.83 | 2,196,162 | +1.01(+8.55%) |
Apr 08, 2009 | 11.30 | 11.82 | 11.19 | 11.82 | 1,535,430 | +0.52(+4.59%) |
Apr 07, 2009 | 11.62 | 11.70 | 11.11 | 11.30 | 1,795,309 | -0.74(-6.15%) |
Apr 06, 2009 | 12.31 | 12.31 | 11.57 | 12.04 | 1,784,114 | -0.36(-2.94%) |
Apr 03, 2009 | 11.81 | 12.50 | 11.81 | 12.40 | 2,127,115 | +0.53(+4.45%) |
Apr 02, 2009 | 11.21 | 12.40 | 11.06 | 11.87 | 4,606,061 | +1.11(+10.31%) |
Apr 01, 2009 | 10.44 | 10.80 | 10.01 | 10.76 | 1,342,996 | +0.29(+2.72%) |
Mar 31, 2009 | 10.37 | 10.79 | 10.08 | 10.48 | 1,850,323 | +0.37(+3.66%) |
Mar 30, 2009 | 10.38 | 10.43 | 9.792 | 10.11 | 2,343,854 | -1.35(-11.81%) |
Mar 26, 2009 | 10.84 | 11.59 | 10.84 | 11.46 | 2,392,929 | +0.72(+6.75%) |
Mar 25, 2009 | 10.48 | 11.14 | 10.21 | 10.74 | 1,800,240 | +0.35(+3.41%) |
Mar 24, 2009 | 10.16 | 10.77 | 10.09 | 10.38 | 2,284,615 | -0.12(-1.16%) |
Mar 23, 2009 | 9.982 | 10.54 | 9.945 | 10.51 | 2,090,881 | +1.04(+11.01%) |
Mar 20, 2009 | 10.05 | 10.20 | 9.369 | 9.464 | 2,228,076 | -0.68(-6.72%) |
Mar 19, 2009 | 10.06 | 10.49 | 9.924 | 10.15 | 2,394,775 | +0.29(+2.90%) |
Mar 18, 2009 | 9.554 | 10.03 | 9.104 | 9.860 | 2,619,668 | +0.30(+3.15%) |
Mar 17, 2009 | 9.136 | 9.559 | 8.835 | 9.559 | 1,894,116 | +0.48(+5.24%) |
Mar 16, 2009 | 9.591 | 9.649 | 9.030 | 9.083 | 2,260,304 | -0.43(-4.50%) |
Mar 13, 2009 | 9.078 | 9.559 | 8.856 | 9.511 | 0 | +0.57(+6.32%) |
Mar 12, 2009 | 8.502 | 9.062 | 8.277 | 8.946 | 2,891,189 | +0.37(+4.32%) |
Mar 11, 2009 | 8.517 | 8.724 | 8.258 | 8.576 | 2,266,886 | +0.25(+2.98%) |
Mar 10, 2009 | 7.370 | 8.353 | 7.370 | 8.327 | 3,210,436 | +1.08(+14.88%) |
Mar 09, 2009 | 7.026 | 7.629 | 6.752 | 7.248 | 2,829,729 | +0.03(+0.44%) |
Mar 06, 2009 | 7.571 | 7.767 | 6.947 | 7.217 | 0 | -0.12(-1.59%) |
Mar 05, 2009 | 7.788 | 7.909 | 7.201 | 7.333 | 1,647,908 | -0.59(-7.41%) |
Mar 04, 2009 | 7.518 | 8.121 | 7.518 | 7.920 | 2,742,649 | +0.52(+7.00%) |