Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.70 | 10.82 | 10.46 | 10.82 | 1,229,337 | +0.45(+4.33%) |
May 28, 2009 | 10.40 | 10.49 | 10.21 | 10.37 | 635,436 | +0.07(+0.67%) |
May 27, 2009 | 10.42 | 10.49 | 10.25 | 10.30 | 621,708 | -0.12(-1.15%) |
May 26, 2009 | 10.15 | 10.46 | 10.13 | 10.42 | 973,830 | +0.20(+1.98%) |
May 22, 2009 | 10.20 | 10.24 | 10.06 | 10.22 | 753,988 | +0.08(+0.75%) |
May 21, 2009 | 10.44 | 10.44 | 9.981 | 10.15 | 582,167 | -0.20(-1.96%) |
May 20, 2009 | 10.45 | 10.72 | 10.31 | 10.35 | 1,234,723 | -0.04(-0.43%) |
May 19, 2009 | 10.43 | 10.59 | 10.31 | 10.39 | 841,394 | -0.04(-0.36%) |
May 18, 2009 | 10.09 | 10.44 | 10.09 | 10.43 | 930,686 | +0.42(+4.24%) |
May 15, 2009 | 10.06 | 10.11 | 9.955 | 10.01 | 612,074 | -0.09(-0.94%) |
May 14, 2009 | 9.905 | 10.13 | 9.905 | 10.10 | 683,757 | +0.27(+2.70%) |
May 13, 2009 | 10.08 | 10.08 | 9.778 | 9.835 | 1,305,275 | -0.31(-3.06%) |
May 12, 2009 | 9.892 | 10.16 | 9.804 | 10.15 | 1,074,321 | +0.35(+3.62%) |
May 11, 2009 | 9.772 | 10.000 | 9.696 | 9.791 | 1,038,001 | -0.27(-2.64%) |
May 08, 2009 | 9.867 | 10.07 | 9.867 | 10.06 | 737,777 | +0.31(+3.18%) |
May 07, 2009 | 9.892 | 9.892 | 9.690 | 9.747 | 1,355,095 | -0.04(-0.39%) |
May 06, 2009 | 9.696 | 9.785 | 9.525 | 9.785 | 785,688 | +0.19(+1.98%) |
May 05, 2009 | 9.633 | 9.639 | 9.424 | 9.595 | 1,034,058 | -0.14(-1.47%) |
May 04, 2009 | 9.630 | 9.756 | 9.592 | 9.737 | 1,070,065 | +0.18(+1.92%) |
May 01, 2009 | 9.558 | 9.643 | 9.403 | 9.554 | 586,388 | +0.09(+1.00%) |
Apr 30, 2009 | 9.706 | 9.971 | 9.384 | 9.460 | 822,651 | -0.12(-1.25%) |
Apr 29, 2009 | 9.283 | 9.706 | 9.283 | 9.580 | 1,008,110 | +0.30(+3.27%) |
Apr 28, 2009 | 9.245 | 9.371 | 9.116 | 9.277 | 821,483 | +0.03(+0.34%) |
Apr 27, 2009 | 9.252 | 9.397 | 9.182 | 9.245 | 869,708 | -0.17(-1.81%) |
Apr 24, 2009 | 9.466 | 9.706 | 9.346 | 9.416 | 650,270 | -0.21(-2.23%) |
Apr 23, 2009 | 9.580 | 9.763 | 9.504 | 9.630 | 815,572 | +0.06(+0.59%) |
Apr 22, 2009 | 9.706 | 9.794 | 9.403 | 9.573 | 950,995 | +0.01(+0.13%) |
Apr 21, 2009 | 9.075 | 9.573 | 8.633 | 9.561 | 1,060,001 | +0.31(+3.34%) |
Apr 20, 2009 | 9.403 | 9.454 | 9.207 | 9.252 | 673,291 | -0.27(-2.85%) |
Apr 17, 2009 | 9.523 | 9.681 | 9.435 | 9.523 | 1,074,470 | +0.02(+0.20%) |
Apr 16, 2009 | 9.637 | 9.637 | 9.491 | 9.504 | 1,014,704 | -0.07(-0.73%) |
Apr 15, 2009 | 9.308 | 9.599 | 9.308 | 9.573 | 1,026,284 | +0.07(+0.73%) |
Apr 14, 2009 | 9.605 | 9.611 | 9.479 | 9.504 | 1,289,396 | -0.15(-1.50%) |
Apr 13, 2009 | 9.580 | 9.681 | 9.435 | 9.649 | 411,441 | +0.08(+0.79%) |
Apr 09, 2009 | 9.712 | 9.889 | 9.498 | 9.573 | 945,348 | +0.06(+0.66%) |
Apr 08, 2009 | 9.283 | 9.554 | 9.214 | 9.510 | 1,181,546 | +0.28(+3.01%) |
Apr 07, 2009 | 9.151 | 9.264 | 9.087 | 9.233 | 1,779,802 | +0.02(+0.21%) |
Apr 06, 2009 | 9.403 | 9.479 | 9.170 | 9.214 | 2,506,870 | -0.19(-2.01%) |
Apr 03, 2009 | 9.472 | 9.523 | 9.315 | 9.403 | 1,912,707 | -0.08(-0.80%) |
Apr 02, 2009 | 9.693 | 9.737 | 9.447 | 9.479 | 1,356,028 | -0.04(-0.40%) |
Apr 01, 2009 | 9.498 | 9.763 | 9.245 | 9.517 | 1,300,556 | -0.01(-0.13%) |
Mar 31, 2009 | 9.605 | 9.902 | 9.435 | 9.529 | 1,145,638 | +0.06(+0.67%) |
Mar 30, 2009 | 9.599 | 9.807 | 9.403 | 9.466 | 1,452,033 | -0.41(-4.15%) |
Mar 26, 2009 | 9.971 | 10.14 | 9.725 | 9.876 | 1,403,910 | -0.09(-0.95%) |
Mar 25, 2009 | 10.12 | 10.20 | 9.908 | 9.971 | 1,273,398 | -0.05(-0.50%) |
Mar 24, 2009 | 9.725 | 10.15 | 9.725 | 10.02 | 1,174,238 | -0.01(-0.13%) |
Mar 23, 2009 | 10.03 | 10.10 | 10.02 | 10.03 | 1,992,593 | +0.40(+4.13%) |
Mar 20, 2009 | 9.977 | 10.02 | 9.637 | 9.637 | 1,220,233 | -0.28(-2.86%) |
Mar 19, 2009 | 10.13 | 10.17 | 9.820 | 9.920 | 1,050,174 | +0.01(+0.13%) |
Mar 18, 2009 | 9.744 | 10.02 | 9.485 | 9.908 | 1,868,413 | +0.08(+0.77%) |
Mar 17, 2009 | 9.630 | 9.832 | 9.302 | 9.832 | 773,659 | +0.18(+1.83%) |
Mar 16, 2009 | 9.700 | 9.845 | 9.599 | 9.655 | 534,331 | +0.06(+0.66%) |
Mar 13, 2009 | 9.460 | 9.668 | 9.416 | 9.592 | 0 | +0.16(+1.74%) |
Mar 12, 2009 | 9.359 | 9.435 | 9.125 | 9.428 | 953,998 | +0.27(+2.89%) |
Mar 11, 2009 | 9.343 | 9.343 | 9.106 | 9.163 | 1,041,755 | +0.09(+0.97%) |
Mar 10, 2009 | 8.879 | 9.087 | 8.816 | 9.075 | 770,569 | +0.31(+3.53%) |
Mar 09, 2009 | 8.772 | 8.911 | 8.684 | 8.766 | 958,893 | -0.06(-0.64%) |
Mar 06, 2009 | 8.772 | 9.069 | 8.526 | 8.822 | 0 | +0.07(+0.79%) |
Mar 05, 2009 | 8.892 | 8.898 | 8.602 | 8.753 | 299,481 | -0.18(-1.98%) |
Mar 04, 2009 | 8.772 | 8.986 | 8.658 | 8.930 | 980,244 | +0.02(+0.21%) |