Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.29 | 11.57 | 11.28 | 11.44 | 83,729 | +0.12(+1.07%) |
May 28, 2009 | 11.07 | 11.37 | 10.84 | 11.32 | 94,924 | +0.33(+3.01%) |
May 27, 2009 | 10.74 | 11.26 | 10.63 | 10.99 | 140,427 | +0.38(+3.61%) |
May 26, 2009 | 10.64 | 10.64 | 10.42 | 10.61 | 76,780 | -0.03(-0.30%) |
May 22, 2009 | 10.69 | 10.77 | 10.39 | 10.64 | 79,226 | -0.01(-0.10%) |
May 21, 2009 | 10.94 | 10.94 | 10.35 | 10.65 | 82,799 | -0.28(-2.55%) |
May 20, 2009 | 11.03 | 11.37 | 10.88 | 10.93 | 69,972 | +0.05(+0.43%) |
May 19, 2009 | 10.79 | 10.92 | 10.69 | 10.88 | 84,059 | +0.11(+0.97%) |
May 18, 2009 | 10.55 | 10.87 | 10.52 | 10.78 | 94,752 | +0.26(+2.50%) |
May 15, 2009 | 10.81 | 10.97 | 10.29 | 10.52 | 57,777 | -0.32(-2.96%) |
May 14, 2009 | 10.20 | 10.87 | 10.20 | 10.84 | 132,244 | +0.55(+5.31%) |
May 13, 2009 | 10.84 | 10.84 | 10.24 | 10.29 | 165,186 | -0.47(-4.39%) |
May 12, 2009 | 10.90 | 11.13 | 10.53 | 10.76 | 337,457 | +0.01(+0.05%) |
May 11, 2009 | 10.92 | 10.95 | 10.62 | 10.76 | 440,686 | -0.25(-2.24%) |
May 08, 2009 | 10.97 | 11.25 | 10.60 | 11.00 | 404,934 | +0.28(+2.59%) |
May 07, 2009 | 11.29 | 11.29 | 10.50 | 10.73 | 88,823 | -0.17(-1.59%) |
May 06, 2009 | 10.83 | 11.23 | 10.80 | 10.90 | 82,239 | +0.15(+1.37%) |
May 05, 2009 | 10.60 | 10.84 | 10.42 | 10.75 | 126,308 | +0.23(+2.15%) |
May 04, 2009 | 10.26 | 10.67 | 10.23 | 10.53 | 110,216 | +0.45(+4.43%) |
May 01, 2009 | 9.539 | 10.08 | 9.502 | 10.08 | 133,333 | +0.42(+4.38%) |
Apr 30, 2009 | 10.05 | 10.05 | 9.507 | 9.657 | 85,697 | -0.21(-2.12%) |
Apr 29, 2009 | 9.712 | 10.09 | 9.639 | 9.866 | 139,375 | +0.16(+1.64%) |
Apr 28, 2009 | 9.581 | 9.712 | 9.072 | 9.707 | 224,448 | +0.16(+1.71%) |
Apr 27, 2009 | 9.135 | 9.628 | 9.093 | 9.544 | 143,743 | +0.51(+5.70%) |
Apr 24, 2009 | 8.925 | 9.129 | 8.925 | 9.030 | 41,733 | +0.05(+0.53%) |
Apr 23, 2009 | 8.835 | 9.035 | 8.835 | 8.982 | 120,513 | +0.19(+2.15%) |
Apr 22, 2009 | 8.820 | 8.967 | 8.709 | 8.793 | 70,045 | -0.07(-0.83%) |
Apr 21, 2009 | 8.583 | 8.940 | 8.474 | 8.867 | 103,381 | +0.16(+1.87%) |
Apr 20, 2009 | 8.573 | 8.704 | 8.295 | 8.704 | 144,115 | +0.10(+1.16%) |
Apr 17, 2009 | 8.452 | 8.704 | 8.452 | 8.604 | 31,805 | +0.11(+1.30%) |
Apr 16, 2009 | 8.589 | 8.631 | 8.463 | 8.494 | 71,826 | -0.08(-0.92%) |
Apr 15, 2009 | 8.463 | 8.620 | 8.400 | 8.573 | 67,281 | +0.05(+0.62%) |
Apr 14, 2009 | 8.552 | 8.678 | 8.415 | 8.520 | 46,880 | +0.07(+0.81%) |
Apr 13, 2009 | 8.321 | 8.473 | 8.158 | 8.452 | 79,323 | +0.05(+0.63%) |
Apr 09, 2009 | 8.636 | 8.636 | 8.331 | 8.400 | 186,707 | +0.01(+0.06%) |
Apr 08, 2009 | 8.300 | 8.631 | 8.253 | 8.394 | 99,082 | +0.15(+1.78%) |
Apr 07, 2009 | 8.237 | 8.452 | 8.163 | 8.247 | 45,487 | -0.27(-3.20%) |
Apr 06, 2009 | 8.730 | 8.730 | 8.358 | 8.520 | 92,078 | -0.29(-3.28%) |
Apr 03, 2009 | 8.646 | 8.898 | 8.499 | 8.809 | 67,296 | +0.09(+1.08%) |
Apr 02, 2009 | 8.562 | 8.998 | 8.358 | 8.715 | 178,773 | +0.28(+3.30%) |
Apr 01, 2009 | 8.400 | 8.541 | 8.274 | 8.436 | 152,953 | +0.00(+0.00%) |
Mar 31, 2009 | 8.452 | 8.484 | 8.279 | 8.436 | 156,052 | +0.03(+0.37%) |
Mar 30, 2009 | 8.662 | 8.736 | 8.289 | 8.405 | 230,755 | -1.06(-11.20%) |
Mar 26, 2009 | 9.486 | 9.528 | 9.303 | 9.465 | 111,574 | +0.23(+2.44%) |
Mar 25, 2009 | 9.150 | 9.439 | 9.124 | 9.240 | 167,316 | +0.10(+1.15%) |
Mar 24, 2009 | 9.282 | 9.292 | 9.014 | 9.135 | 110,683 | -0.15(-1.58%) |
Mar 23, 2009 | 9.219 | 9.345 | 8.877 | 9.282 | 163,260 | +0.57(+6.51%) |
Mar 20, 2009 | 9.455 | 9.639 | 8.713 | 8.715 | 254,142 | -0.75(-7.93%) |
Mar 19, 2009 | 8.862 | 9.854 | 8.757 | 9.465 | 410,037 | +0.80(+9.21%) |
Mar 18, 2009 | 8.400 | 8.741 | 8.258 | 8.667 | 125,578 | +0.19(+2.29%) |
Mar 17, 2009 | 8.421 | 8.709 | 8.190 | 8.473 | 143,400 | +0.05(+0.56%) |
Mar 16, 2009 | 8.410 | 9.035 | 8.358 | 8.426 | 375,011 | +0.06(+0.69%) |
Mar 13, 2009 | 8.310 | 8.562 | 8.310 | 8.368 | 155,544 | +0.08(+0.95%) |
Mar 12, 2009 | 7.743 | 8.400 | 7.554 | 8.289 | 228,682 | +0.50(+6.47%) |
Mar 11, 2009 | 7.617 | 7.985 | 7.617 | 7.785 | 124,889 | +0.15(+1.99%) |
Mar 10, 2009 | 7.455 | 7.717 | 7.334 | 7.633 | 110,145 | +0.39(+5.36%) |
Mar 09, 2009 | 7.134 | 7.523 | 7.124 | 7.245 | 121,378 | -0.03(-0.36%) |
Mar 06, 2009 | 7.544 | 7.843 | 7.140 | 7.271 | 211,144 | -0.22(-2.94%) |
Mar 05, 2009 | 7.649 | 7.749 | 7.397 | 7.491 | 181,631 | -0.24(-3.06%) |
Mar 04, 2009 | 7.402 | 7.817 | 7.402 | 7.728 | 245,332 | +0.59(+8.24%) |