Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.87 | 10.95 | 10.54 | 10.95 | 12,674 | -0.02(-0.18%) |
May 28, 2009 | 11.01 | 11.02 | 10.95 | 10.97 | 8,385 | -0.03(-0.30%) |
May 27, 2009 | 10.47 | 11.01 | 10.47 | 11.01 | 12,621 | +0.12(+1.10%) |
May 26, 2009 | 10.83 | 11.01 | 10.83 | 10.89 | 15,792 | +0.12(+1.12%) |
May 22, 2009 | 10.71 | 10.88 | 10.58 | 10.77 | 6,946 | +0.05(+0.50%) |
May 21, 2009 | 10.76 | 10.81 | 10.63 | 10.71 | 6,359 | -0.11(-0.99%) |
May 20, 2009 | 11.02 | 11.02 | 10.82 | 10.82 | 19,055 | -0.10(-0.92%) |
May 19, 2009 | 10.93 | 11.21 | 10.86 | 10.92 | 5,853 | -0.10(-0.91%) |
May 18, 2009 | 10.90 | 11.02 | 10.85 | 11.02 | 4,192 | +0.09(+0.79%) |
May 15, 2009 | 10.80 | 10.95 | 10.80 | 10.93 | 2,729 | +0.08(+0.74%) |
May 14, 2009 | 10.83 | 10.85 | 10.73 | 10.85 | 7,486 | -0.13(-1.16%) |
May 13, 2009 | 10.73 | 10.99 | 10.71 | 10.98 | 15,722 | +0.18(+1.67%) |
May 12, 2009 | 11.02 | 11.02 | 10.72 | 10.80 | 10,331 | -0.14(-1.28%) |
May 11, 2009 | 10.89 | 10.99 | 10.73 | 10.94 | 7,711 | -0.05(-0.43%) |
May 08, 2009 | 10.55 | 10.99 | 10.55 | 10.99 | 11,014 | +0.53(+5.11%) |
May 07, 2009 | 10.61 | 10.83 | 10.38 | 10.45 | 16,797 | -0.24(-2.25%) |
May 06, 2009 | 10.69 | 10.77 | 10.43 | 10.69 | 21,305 | +0.13(+1.20%) |
May 05, 2009 | 11.14 | 11.31 | 10.55 | 10.57 | 20,317 | -0.45(-4.12%) |
May 04, 2009 | 10.82 | 11.02 | 10.42 | 11.02 | 37,283 | +0.20(+1.85%) |
May 01, 2009 | 10.77 | 10.91 | 10.61 | 10.82 | 24,574 | +0.04(+0.37%) |
Apr 30, 2009 | 10.83 | 10.83 | 10.51 | 10.78 | 12,089 | -0.11(-0.98%) |
Apr 29, 2009 | 10.59 | 10.89 | 10.42 | 10.89 | 18,177 | +0.39(+3.69%) |
Apr 28, 2009 | 10.63 | 10.63 | 10.09 | 10.50 | 7,262 | -0.23(-2.18%) |
Apr 27, 2009 | 10.38 | 10.99 | 10.38 | 10.73 | 10,740 | +0.25(+2.42%) |
Apr 24, 2009 | 10.64 | 10.64 | 10.38 | 10.48 | 13,175 | -0.09(-0.88%) |
Apr 23, 2009 | 10.55 | 10.62 | 10.34 | 10.57 | 18,417 | -0.09(-0.85%) |
Apr 22, 2009 | 10.49 | 10.74 | 10.24 | 10.66 | 50,433 | +0.22(+2.08%) |
Apr 21, 2009 | 10.32 | 10.51 | 10.20 | 10.45 | 19,465 | +0.15(+1.49%) |
Apr 20, 2009 | 10.18 | 10.37 | 10.10 | 10.29 | 8,609 | +0.09(+0.85%) |
Apr 17, 2009 | 10.02 | 10.37 | 9.851 | 10.20 | 21,112 | +0.06(+0.59%) |
Apr 16, 2009 | 10.16 | 10.26 | 9.884 | 10.14 | 24,548 | -0.01(-0.07%) |
Apr 15, 2009 | 9.944 | 10.39 | 9.944 | 10.15 | 13,872 | -0.26(-2.50%) |
Apr 14, 2009 | 10.57 | 10.59 | 10.36 | 10.41 | 24,860 | -0.20(-1.89%) |
Apr 13, 2009 | 10.67 | 10.74 | 10.55 | 10.61 | 35,554 | -0.07(-0.69%) |
Apr 09, 2009 | 10.59 | 10.69 | 10.52 | 10.69 | 22,037 | +0.20(+1.91%) |
Apr 08, 2009 | 10.61 | 10.68 | 10.42 | 10.49 | 22,160 | +0.10(+0.96%) |
Apr 07, 2009 | 9.751 | 11.44 | 9.751 | 10.39 | 51,238 | +0.63(+6.51%) |
Apr 06, 2009 | 9.176 | 9.751 | 9.176 | 9.751 | 8,909 | +0.11(+1.18%) |
Apr 03, 2009 | 9.637 | 9.637 | 9.544 | 9.637 | 5,839 | +0.00(+0.00%) |
Apr 02, 2009 | 9.397 | 9.650 | 9.397 | 9.637 | 5,231 | +0.17(+1.76%) |
Apr 01, 2009 | 9.811 | 9.851 | 9.350 | 9.470 | 36,442 | -0.38(-3.86%) |
Mar 31, 2009 | 9.510 | 9.851 | 9.450 | 9.851 | 10,349 | +0.33(+3.44%) |
Mar 30, 2009 | 9.317 | 9.524 | 9.230 | 9.524 | 12,540 | +0.01(+0.07%) |
Mar 26, 2009 | 9.437 | 9.604 | 9.437 | 9.517 | 12,877 | +0.08(+0.85%) |
Mar 25, 2009 | 9.383 | 9.525 | 9.383 | 9.437 | 10,616 | +0.09(+1.00%) |
Mar 24, 2009 | 9.477 | 9.550 | 9.330 | 9.343 | 51,825 | -0.08(-0.85%) |
Mar 23, 2009 | 9.530 | 9.610 | 9.383 | 9.423 | 16,620 | -0.12(-1.26%) |
Mar 20, 2009 | 9.777 | 9.777 | 9.310 | 9.544 | 84,509 | -0.10(-1.04%) |
Mar 19, 2009 | 9.751 | 9.884 | 9.637 | 9.644 | 41,476 | -0.07(-0.69%) |
Mar 18, 2009 | 9.744 | 9.757 | 9.637 | 9.711 | 5,889 | -0.09(-0.89%) |
Mar 17, 2009 | 9.844 | 9.908 | 9.737 | 9.797 | 7,336 | -0.07(-0.68%) |
Mar 16, 2009 | 10.00 | 10.02 | 9.864 | 9.864 | 3,893 | +0.02(+0.20%) |
Mar 13, 2009 | 9.844 | 9.871 | 9.517 | 9.844 | 0 | -0.01(-0.07%) |
Mar 12, 2009 | 9.964 | 10.02 | 9.684 | 9.851 | 25,754 | -0.17(-1.67%) |
Mar 11, 2009 | 9.350 | 10.10 | 9.350 | 10.02 | 16,785 | +0.91(+9.97%) |
Mar 10, 2009 | 8.715 | 9.276 | 8.715 | 9.110 | 15,909 | +0.43(+4.92%) |
Mar 09, 2009 | 8.749 | 8.756 | 8.582 | 8.682 | 21,293 | -0.07(-0.84%) |
Mar 06, 2009 | 8.816 | 8.862 | 8.689 | 8.756 | 0 | -0.11(-1.28%) |
Mar 05, 2009 | 9.450 | 9.450 | 8.742 | 8.869 | 12,727 | -0.61(-6.48%) |
Mar 04, 2009 | 9.550 | 9.594 | 9.403 | 9.484 | 10,631 | +0.11(+1.21%) |