Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.22 | 12.38 | 12.19 | 12.38 | 2,042 | +0.10(+0.85%) |
May 28, 2009 | 12.22 | 12.28 | 12.03 | 12.27 | 5,759 | +0.17(+1.41%) |
May 27, 2009 | 12.15 | 12.37 | 12.10 | 12.10 | 3,402 | -0.08(-0.62%) |
May 26, 2009 | 11.71 | 12.18 | 11.71 | 12.18 | 4,031 | +0.31(+2.65%) |
May 22, 2009 | 11.85 | 11.89 | 11.79 | 11.86 | 8,451 | +0.04(+0.32%) |
May 21, 2009 | 11.84 | 11.84 | 11.72 | 11.82 | 2,260 | -0.09(-0.72%) |
May 20, 2009 | 12.17 | 12.17 | 11.91 | 11.91 | 5,642 | -0.13(-1.11%) |
May 19, 2009 | 11.87 | 12.08 | 11.87 | 12.04 | 1,679 | +0.23(+1.93%) |
May 18, 2009 | 11.63 | 11.81 | 11.62 | 11.81 | 4,227 | +0.35(+3.07%) |
May 15, 2009 | 11.60 | 11.60 | 11.46 | 11.46 | 2,750 | +0.00(+0.00%) |
May 14, 2009 | 11.32 | 11.50 | 11.32 | 11.46 | 13,802 | +0.26(+2.29%) |
May 13, 2009 | 11.24 | 11.25 | 11.17 | 11.21 | 4,926 | -0.43(-3.68%) |
May 12, 2009 | 11.72 | 12.17 | 11.42 | 11.63 | 38,699 | -0.16(-1.37%) |
May 11, 2009 | 12.37 | 12.37 | 11.49 | 11.79 | 3,791 | +0.07(+0.57%) |
May 08, 2009 | 12.36 | 12.36 | 11.60 | 11.73 | 9,035 | +0.05(+0.41%) |
May 07, 2009 | 12.39 | 12.39 | 11.66 | 11.68 | 5,105 | -0.47(-3.84%) |
May 06, 2009 | 12.30 | 12.30 | 11.95 | 12.15 | 24,003 | +0.02(+0.17%) |
May 05, 2009 | 12.14 | 12.16 | 12.04 | 12.13 | 5,698 | -0.03(-0.25%) |
May 04, 2009 | 12.10 | 12.16 | 12.06 | 12.16 | 7,600 | +0.34(+2.90%) |
May 01, 2009 | 11.70 | 11.90 | 11.62 | 11.81 | 4,082 | +0.01(+0.08%) |
Apr 30, 2009 | 11.86 | 12.02 | 11.76 | 11.80 | 51,615 | +0.18(+1.57%) |
Apr 29, 2009 | 11.40 | 11.74 | 11.40 | 11.62 | 11,468 | +0.27(+2.34%) |
Apr 28, 2009 | 11.21 | 11.40 | 11.21 | 11.36 | 5,242 | -0.02(-0.17%) |
Apr 27, 2009 | 11.33 | 11.48 | 11.33 | 11.38 | 4,896 | -0.07(-0.58%) |
Apr 24, 2009 | 11.20 | 11.44 | 11.20 | 11.44 | 8,773 | +0.21(+1.86%) |
Apr 23, 2009 | 11.19 | 11.23 | 11.02 | 11.23 | 15,558 | -0.10(-0.92%) |
Apr 22, 2009 | 11.11 | 11.51 | 11.11 | 11.34 | 37,076 | +0.27(+2.43%) |
Apr 21, 2009 | 10.98 | 11.12 | 10.98 | 11.07 | 4,401 | +0.07(+0.67%) |
Apr 20, 2009 | 11.00 | 11.01 | 10.95 | 11.00 | 32,688 | -0.42(-3.67%) |
Apr 17, 2009 | 11.40 | 11.49 | 11.29 | 11.41 | 59,612 | +0.07(+0.59%) |
Apr 16, 2009 | 11.08 | 11.37 | 11.07 | 11.35 | 55,413 | +0.42(+3.83%) |
Apr 15, 2009 | 10.87 | 10.94 | 10.79 | 10.93 | 64,392 | -0.14(-1.29%) |
Apr 14, 2009 | 11.07 | 11.07 | 11.07 | 11.07 | 210 | -0.01(-0.09%) |
Apr 13, 2009 | 11.12 | 11.12 | 11.08 | 11.08 | 846 | -0.03(-0.29%) |
Apr 09, 2009 | 11.09 | 11.11 | 11.09 | 11.11 | 1,576 | +0.42(+3.95%) |
Apr 08, 2009 | 10.68 | 10.70 | 10.68 | 10.69 | 5,519 | +0.15(+1.44%) |
Apr 07, 2009 | 10.68 | 10.68 | 10.54 | 10.54 | 4,233 | -0.19(-1.77%) |
Apr 06, 2009 | 10.79 | 10.79 | 10.73 | 10.73 | 455 | -0.23(-2.08%) |
Apr 03, 2009 | 10.76 | 10.96 | 10.76 | 10.96 | 494 | +0.14(+1.32%) |
Apr 02, 2009 | 10.65 | 10.82 | 10.65 | 10.82 | 645 | +0.47(+4.57%) |
Apr 01, 2009 | 10.25 | 10.37 | 10.25 | 10.34 | 12,812 | +0.04(+0.38%) |
Mar 31, 2009 | 10.21 | 10.31 | 10.19 | 10.30 | 2,057 | +0.33(+3.30%) |
Mar 30, 2009 | 10.04 | 10.04 | 9.969 | 9.974 | 3,653 | -0.61(-5.79%) |
Mar 26, 2009 | 10.44 | 10.59 | 10.44 | 10.59 | 5,185 | +0.31(+3.06%) |
Mar 25, 2009 | 10.29 | 10.29 | 10.26 | 10.27 | 683 | +0.11(+1.12%) |
Mar 24, 2009 | 10.19 | 10.19 | 10.16 | 10.16 | 857 | +0.14(+1.43%) |
Mar 23, 2009 | 9.978 | 10.02 | 9.950 | 10.02 | 10,267 | +0.13(+1.35%) |
Mar 20, 2009 | 9.883 | 9.883 | 9.883 | 9.883 | 315 | -0.05(-0.48%) |
Mar 19, 2009 | 10.02 | 10.02 | 9.931 | 9.931 | 315 | +0.49(+5.14%) |
Mar 17, 2009 | 9.398 | 9.445 | 9.445 | 9.445 | 630 | -0.10(-1.00%) |
Mar 16, 2009 | 10.24 | 10.24 | 9.464 | 9.541 | 7,884 | +0.01(+0.10%) |
Mar 13, 2009 | 9.488 | 9.531 | 9.474 | 9.531 | 0 | +0.16(+1.72%) |
Mar 12, 2009 | 9.046 | 9.369 | 9.046 | 9.369 | 6,667 | +0.28(+3.04%) |
Mar 11, 2009 | 9.093 | 9.093 | 9.093 | 9.093 | 210 | +0.31(+3.57%) |
Mar 10, 2009 | 8.780 | 8.780 | 8.780 | 8.780 | 210 | +0.46(+5.56%) |
Mar 09, 2009 | 8.608 | 8.694 | 8.317 | 8.317 | 3,484 | -0.15(-1.75%) |
Mar 06, 2009 | 8.551 | 8.580 | 8.456 | 8.466 | 0 | -0.22(-2.52%) |
Mar 05, 2009 | 8.960 | 8.960 | 8.637 | 8.684 | 27,333 | -0.32(-3.59%) |
Mar 04, 2009 | 8.818 | 9.008 | 8.818 | 9.008 | 2,485 | +0.37(+4.30%) |