Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.75 | 21.75 | 20.82 | 21.75 | 191,141 | +0.03(+0.16%) |
May 28, 2009 | 22.03 | 22.24 | 20.58 | 21.72 | 153,675 | +0.03(+0.16%) |
May 27, 2009 | 22.52 | 22.87 | 21.62 | 21.68 | 118,961 | -0.72(-3.22%) |
May 26, 2009 | 20.77 | 22.62 | 20.73 | 22.41 | 216,707 | +1.47(+7.03%) |
May 22, 2009 | 20.52 | 21.37 | 20.52 | 20.94 | 286,343 | +0.52(+2.57%) |
May 21, 2009 | 20.58 | 21.33 | 19.80 | 20.41 | 217,617 | -0.59(-2.79%) |
May 20, 2009 | 20.52 | 21.56 | 20.41 | 21.00 | 268,433 | +0.86(+4.27%) |
May 19, 2009 | 19.66 | 20.37 | 19.66 | 20.14 | 402,637 | +0.27(+1.34%) |
May 18, 2009 | 19.21 | 19.94 | 18.92 | 19.87 | 352,225 | +0.94(+4.95%) |
May 15, 2009 | 18.92 | 19.48 | 18.59 | 18.93 | 221,533 | -0.13(-0.68%) |
May 14, 2009 | 18.29 | 19.80 | 17.75 | 19.06 | 592,416 | +0.66(+3.60%) |
May 13, 2009 | 18.84 | 19.40 | 18.00 | 18.40 | 510,232 | -1.13(-5.77%) |
May 12, 2009 | 19.76 | 20.25 | 18.88 | 19.53 | 453,680 | -0.22(-1.13%) |
May 11, 2009 | 20.59 | 20.85 | 19.11 | 19.75 | 597,462 | -1.32(-6.29%) |
May 08, 2009 | 20.69 | 21.20 | 19.16 | 21.07 | 434,062 | +0.58(+2.81%) |
May 07, 2009 | 16.35 | 20.55 | 16.35 | 20.50 | 663,111 | +3.79(+22.71%) |
May 06, 2009 | 17.24 | 17.24 | 16.33 | 16.70 | 224,318 | -0.45(-2.61%) |
May 05, 2009 | 17.41 | 17.63 | 16.59 | 17.15 | 323,654 | -0.45(-2.54%) |
May 04, 2009 | 16.41 | 17.61 | 16.31 | 17.60 | 272,376 | +1.32(+8.08%) |
May 01, 2009 | 16.21 | 16.90 | 16.02 | 16.28 | 204,595 | -0.03(-0.16%) |
Apr 30, 2009 | 16.31 | 17.24 | 16.30 | 16.31 | 198,449 | +0.24(+1.50%) |
Apr 29, 2009 | 15.49 | 16.29 | 15.22 | 16.07 | 247,159 | +0.80(+5.24%) |
Apr 28, 2009 | 15.11 | 15.67 | 14.96 | 15.27 | 231,034 | +0.00(+0.00%) |
Apr 27, 2009 | 15.35 | 15.65 | 14.96 | 15.27 | 309,606 | -0.50(-3.16%) |
Apr 24, 2009 | 15.10 | 16.06 | 14.93 | 15.77 | 250,938 | +0.81(+5.40%) |
Apr 23, 2009 | 15.04 | 15.16 | 14.60 | 14.96 | 293,966 | -0.05(-0.34%) |
Apr 22, 2009 | 14.67 | 15.65 | 14.52 | 15.01 | 306,679 | +0.29(+1.99%) |
Apr 21, 2009 | 13.39 | 14.73 | 13.19 | 14.72 | 416,060 | +1.21(+8.98%) |
Apr 20, 2009 | 14.53 | 14.74 | 13.33 | 13.50 | 236,597 | -1.43(-9.56%) |
Apr 17, 2009 | 14.88 | 15.54 | 14.74 | 14.93 | 357,468 | +0.09(+0.64%) |
Apr 16, 2009 | 14.64 | 15.29 | 14.36 | 14.84 | 233,688 | +0.40(+2.74%) |
Apr 15, 2009 | 13.84 | 14.65 | 13.73 | 14.44 | 170,665 | +0.50(+3.58%) |
Apr 14, 2009 | 13.82 | 14.19 | 13.52 | 13.94 | 306,699 | -0.15(-1.10%) |
Apr 13, 2009 | 14.26 | 14.45 | 13.63 | 14.10 | 339,243 | -0.37(-2.56%) |
Apr 09, 2009 | 13.90 | 14.61 | 13.90 | 14.47 | 321,616 | +1.26(+9.58%) |
Apr 08, 2009 | 13.05 | 13.32 | 12.80 | 13.20 | 266,226 | +0.22(+1.72%) |
Apr 07, 2009 | 13.25 | 13.52 | 12.97 | 12.98 | 269,843 | -0.57(-4.19%) |
Apr 06, 2009 | 13.79 | 13.87 | 12.91 | 13.55 | 310,250 | -0.45(-3.20%) |
Apr 03, 2009 | 14.39 | 14.61 | 13.78 | 13.99 | 372,383 | -0.48(-3.33%) |
Apr 02, 2009 | 13.67 | 14.84 | 13.26 | 14.48 | 463,058 | +1.26(+9.57%) |
Apr 01, 2009 | 12.25 | 13.30 | 12.06 | 13.21 | 249,764 | +0.72(+5.78%) |
Mar 31, 2009 | 12.69 | 12.89 | 12.31 | 12.49 | 312,486 | +0.03(+0.28%) |
Mar 30, 2009 | 13.15 | 13.23 | 12.08 | 12.46 | 379,043 | -1.38(-10.01%) |
Mar 26, 2009 | 12.94 | 13.85 | 12.94 | 13.84 | 287,894 | +0.92(+7.12%) |
Mar 25, 2009 | 12.46 | 13.19 | 12.26 | 12.92 | 655,618 | +0.54(+4.38%) |
Mar 24, 2009 | 11.76 | 12.70 | 11.46 | 12.38 | 435,462 | +0.34(+2.86%) |
Mar 23, 2009 | 11.33 | 12.04 | 11.30 | 12.03 | 370,838 | +1.40(+13.19%) |
Mar 20, 2009 | 10.92 | 11.18 | 10.33 | 10.63 | 496,015 | -0.41(-3.74%) |
Mar 19, 2009 | 11.18 | 11.29 | 10.79 | 11.04 | 458,410 | -0.04(-0.39%) |
Mar 18, 2009 | 10.73 | 11.23 | 10.32 | 11.09 | 406,978 | +0.43(+4.04%) |
Mar 17, 2009 | 11.02 | 11.03 | 10.43 | 10.66 | 555,306 | -0.34(-3.13%) |
Mar 16, 2009 | 10.97 | 11.43 | 10.69 | 11.00 | 440,025 | +0.34(+3.23%) |
Mar 13, 2009 | 10.66 | 10.92 | 10.32 | 10.66 | 0 | +0.03(+0.32%) |
Mar 12, 2009 | 9.393 | 10.70 | 9.101 | 10.62 | 578,054 | +1.32(+14.14%) |
Mar 11, 2009 | 8.533 | 9.496 | 8.352 | 9.307 | 914,816 | +0.88(+10.41%) |
Mar 10, 2009 | 8.180 | 8.593 | 8.111 | 8.430 | 656,953 | +0.34(+4.14%) |
Mar 09, 2009 | 8.455 | 8.791 | 7.991 | 8.094 | 348,599 | -0.63(-7.20%) |
Mar 06, 2009 | 8.980 | 9.129 | 8.335 | 8.722 | 0 | -0.34(-3.80%) |
Mar 05, 2009 | 10.38 | 10.38 | 9.040 | 9.066 | 253,903 | -0.88(-8.82%) |
Mar 04, 2009 | 9.591 | 10.17 | 8.989 | 9.944 | 455,781 | +0.15(+1.58%) |