Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.23 | 10.38 | 10.09 | 10.37 | 935,545 | +0.20(+1.97%) |
May 28, 2009 | 10.20 | 10.22 | 9.985 | 10.17 | 744,807 | +0.07(+0.68%) |
May 27, 2009 | 10.22 | 10.31 | 10.04 | 10.10 | 660,054 | -0.18(-1.71%) |
May 26, 2009 | 9.951 | 10.28 | 9.780 | 10.28 | 618,686 | +0.29(+2.89%) |
May 22, 2009 | 10.27 | 10.27 | 9.980 | 9.990 | 434,647 | -0.19(-1.83%) |
May 21, 2009 | 10.30 | 10.45 | 10.07 | 10.18 | 474,281 | -0.17(-1.65%) |
May 20, 2009 | 10.33 | 10.62 | 10.25 | 10.35 | 657,091 | +0.06(+0.57%) |
May 19, 2009 | 10.13 | 10.40 | 10.13 | 10.29 | 658,825 | +0.02(+0.19%) |
May 18, 2009 | 9.888 | 10.27 | 9.844 | 10.27 | 872,715 | +0.45(+4.63%) |
May 15, 2009 | 10.18 | 10.18 | 9.780 | 9.814 | 2,077,852 | -0.41(-3.97%) |
May 14, 2009 | 10.15 | 10.33 | 10.15 | 10.22 | 624,725 | +0.07(+0.67%) |
May 13, 2009 | 10.38 | 10.55 | 10.13 | 10.15 | 888,602 | -0.37(-3.53%) |
May 12, 2009 | 10.66 | 10.66 | 10.41 | 10.52 | 583,857 | -0.05(-0.46%) |
May 11, 2009 | 10.45 | 10.68 | 10.43 | 10.57 | 669,909 | -0.04(-0.41%) |
May 08, 2009 | 10.63 | 10.76 | 10.51 | 10.62 | 626,866 | +0.05(+0.51%) |
May 07, 2009 | 10.83 | 10.83 | 10.44 | 10.56 | 990,257 | -0.23(-2.13%) |
May 06, 2009 | 10.81 | 10.82 | 10.61 | 10.79 | 756,698 | +0.03(+0.32%) |
May 05, 2009 | 10.71 | 10.83 | 10.67 | 10.76 | 906,061 | -0.07(-0.68%) |
May 04, 2009 | 10.80 | 10.92 | 10.64 | 10.83 | 743,434 | +0.10(+0.91%) |
May 01, 2009 | 10.07 | 10.76 | 10.07 | 10.73 | 1,622,377 | -0.04(-0.41%) |
Apr 30, 2009 | 10.59 | 10.82 | 10.57 | 10.78 | 956,762 | +0.07(+0.68%) |
Apr 29, 2009 | 10.50 | 10.88 | 10.13 | 10.70 | 1,618,050 | -0.10(-0.95%) |
Apr 28, 2009 | 10.59 | 10.97 | 10.35 | 10.81 | 720,937 | +0.16(+1.47%) |
Apr 27, 2009 | 10.51 | 10.81 | 10.48 | 10.65 | 589,496 | +0.03(+0.32%) |
Apr 24, 2009 | 10.38 | 10.69 | 10.25 | 10.62 | 526,898 | +0.33(+3.19%) |
Apr 23, 2009 | 10.48 | 10.48 | 10.13 | 10.29 | 481,195 | -0.15(-1.41%) |
Apr 22, 2009 | 10.13 | 10.62 | 10.08 | 10.44 | 541,252 | +0.21(+2.06%) |
Apr 21, 2009 | 10.17 | 10.44 | 10.05 | 10.22 | 629,269 | +0.05(+0.53%) |
Apr 20, 2009 | 10.27 | 10.46 | 10.10 | 10.17 | 402,027 | -0.32(-3.08%) |
Apr 17, 2009 | 10.39 | 10.52 | 10.34 | 10.49 | 326,064 | +0.13(+1.23%) |
Apr 16, 2009 | 9.980 | 10.40 | 9.932 | 10.37 | 593,596 | +0.44(+4.38%) |
Apr 15, 2009 | 9.814 | 10.06 | 9.765 | 9.932 | 347,992 | +0.02(+0.20%) |
Apr 14, 2009 | 9.648 | 9.946 | 9.648 | 9.912 | 489,043 | +0.15(+1.55%) |
Apr 13, 2009 | 9.731 | 9.883 | 9.614 | 9.760 | 350,806 | -0.03(-0.30%) |
Apr 09, 2009 | 9.521 | 9.790 | 9.511 | 9.790 | 378,276 | +0.35(+3.73%) |
Apr 08, 2009 | 9.252 | 9.438 | 9.252 | 9.438 | 470,037 | +0.19(+2.06%) |
Apr 07, 2009 | 9.472 | 9.472 | 9.179 | 9.247 | 409,698 | -0.32(-3.32%) |
Apr 06, 2009 | 9.643 | 9.751 | 9.408 | 9.565 | 378,653 | -0.19(-1.91%) |
Apr 03, 2009 | 9.511 | 9.765 | 9.457 | 9.751 | 532,614 | +0.21(+2.20%) |
Apr 02, 2009 | 9.232 | 9.731 | 9.232 | 9.540 | 476,448 | +0.40(+4.39%) |
Apr 01, 2009 | 8.939 | 9.164 | 8.817 | 9.139 | 598,301 | +0.02(+0.21%) |
Mar 31, 2009 | 9.120 | 9.335 | 8.963 | 9.120 | 536,978 | +0.06(+0.65%) |
Mar 30, 2009 | 9.291 | 9.291 | 8.949 | 9.061 | 346,877 | -0.54(-5.60%) |
Mar 26, 2009 | 9.452 | 9.628 | 9.183 | 9.599 | 1,256,411 | +0.18(+1.92%) |
Mar 25, 2009 | 9.408 | 9.721 | 9.237 | 9.418 | 735,800 | +0.05(+0.57%) |
Mar 24, 2009 | 9.144 | 9.452 | 9.100 | 9.364 | 1,397,787 | +0.04(+0.47%) |
Mar 23, 2009 | 9.100 | 9.320 | 8.954 | 9.320 | 1,071,836 | +0.46(+5.25%) |
Mar 20, 2009 | 9.066 | 9.139 | 8.787 | 8.856 | 1,609,338 | -0.19(-2.06%) |
Mar 19, 2009 | 8.866 | 9.051 | 8.738 | 9.042 | 1,096,063 | +0.22(+2.55%) |
Mar 18, 2009 | 8.533 | 8.909 | 8.455 | 8.817 | 815,516 | +0.28(+3.32%) |
Mar 17, 2009 | 8.318 | 8.533 | 8.249 | 8.533 | 758,455 | +0.22(+2.71%) |
Mar 16, 2009 | 8.220 | 8.372 | 8.161 | 8.308 | 1,260,810 | +0.10(+1.25%) |
Mar 13, 2009 | 8.323 | 8.323 | 8.161 | 8.205 | 1,728,741 | -0.03(-0.42%) |
Mar 12, 2009 | 8.201 | 8.367 | 8.020 | 8.240 | 1,213,564 | +0.05(+0.66%) |
Mar 11, 2009 | 8.240 | 8.303 | 8.073 | 8.186 | 716,608 | -0.04(-0.48%) |
Mar 10, 2009 | 7.927 | 8.303 | 7.922 | 8.225 | 1,304,213 | +0.37(+4.73%) |
Mar 09, 2009 | 7.966 | 8.110 | 7.819 | 7.853 | 708,483 | -0.18(-2.25%) |
Mar 06, 2009 | 8.113 | 8.157 | 7.917 | 8.034 | 909,805 | -0.03(-0.42%) |
Mar 05, 2009 | 8.357 | 8.406 | 8.059 | 8.068 | 733,496 | -0.43(-5.06%) |
Mar 04, 2009 | 8.337 | 8.626 | 8.259 | 8.499 | 1,224,388 | +0.47(+5.91%) |