Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.98 | 11.05 | 10.97 | 11.03 | 5,959 | -0.02(-0.14%) |
May 28, 2009 | 11.09 | 11.09 | 11.01 | 11.05 | 4,565 | -0.03(-0.27%) |
May 27, 2009 | 11.08 | 11.09 | 11.08 | 11.08 | 5,300 | -0.00(-0.00%) |
May 26, 2009 | 11.00 | 11.08 | 11.00 | 11.08 | 2,936 | +0.09(+0.84%) |
May 22, 2009 | 11.10 | 11.10 | 10.97 | 10.99 | 7,569 | -0.07(-0.65%) |
May 21, 2009 | 11.00 | 11.06 | 10.98 | 11.06 | 3,201 | +0.06(+0.55%) |
May 20, 2009 | 11.14 | 11.14 | 11.00 | 11.00 | 17,672 | -0.02(-0.18%) |
May 19, 2009 | 11.63 | 11.63 | 10.92 | 11.02 | 12,688 | +0.10(+0.92%) |
May 18, 2009 | 11.48 | 11.48 | 10.86 | 10.92 | 4,290 | +0.12(+1.11%) |
May 15, 2009 | 10.96 | 11.20 | 10.80 | 10.80 | 12,245 | -0.20(-1.82%) |
May 14, 2009 | 11.00 | 11.01 | 10.81 | 11.00 | 12,330 | +0.00(+0.00%) |
May 13, 2009 | 11.20 | 11.20 | 10.89 | 11.00 | 14,680 | +0.00(+0.00%) |
May 12, 2009 | 11.63 | 11.63 | 10.96 | 11.00 | 2,926 | +0.00(+0.00%) |
May 11, 2009 | 11.00 | 11.00 | 10.87 | 11.00 | 3,761 | +0.00(+0.00%) |
May 08, 2009 | 11.12 | 11.12 | 10.94 | 11.00 | 4,185 | +0.09(+0.82%) |
May 07, 2009 | 11.13 | 11.13 | 10.91 | 10.91 | 5,235 | +0.00(+0.00%) |
May 06, 2009 | 11.00 | 11.10 | 10.86 | 10.91 | 17,862 | -0.09(-0.82%) |
May 05, 2009 | 10.90 | 11.06 | 10.86 | 11.00 | 17,110 | +0.19(+1.76%) |
May 04, 2009 | 11.05 | 11.05 | 10.81 | 10.81 | 5,099 | -0.14(-1.28%) |
May 01, 2009 | 10.95 | 11.15 | 10.94 | 10.95 | 3,300 | -0.05(-0.45%) |
Apr 30, 2009 | 10.56 | 11.25 | 10.56 | 11.00 | 9,600 | +0.45(+4.27%) |
Apr 29, 2009 | 10.58 | 10.59 | 10.55 | 10.55 | 17,012 | -0.05(-0.47%) |
Apr 28, 2009 | 10.75 | 10.75 | 10.45 | 10.60 | 8,391 | +0.03(+0.26%) |
Apr 27, 2009 | 10.55 | 10.66 | 10.55 | 10.57 | 4,675 | +0.02(+0.22%) |
Apr 24, 2009 | 10.61 | 11.09 | 10.55 | 10.55 | 5,634 | -0.07(-0.66%) |
Apr 23, 2009 | 10.52 | 10.62 | 10.52 | 10.62 | 6,791 | +0.02(+0.19%) |
Apr 22, 2009 | 10.50 | 10.75 | 10.50 | 10.60 | 3,444 | +0.06(+0.53%) |
Apr 21, 2009 | 11.18 | 11.18 | 10.41 | 10.54 | 7,493 | +0.06(+0.59%) |
Apr 20, 2009 | 11.21 | 11.21 | 10.40 | 10.48 | 5,951 | +0.07(+0.70%) |
Apr 17, 2009 | 10.60 | 10.75 | 10.40 | 10.41 | 5,043 | -0.19(-1.79%) |
Apr 16, 2009 | 10.55 | 10.60 | 10.55 | 10.60 | 6,860 | +0.29(+2.81%) |
Apr 15, 2009 | 10.30 | 10.75 | 10.30 | 10.31 | 17,150 | +0.06(+0.59%) |
Apr 14, 2009 | 10.15 | 10.30 | 10.12 | 10.25 | 8,810 | +0.11(+1.04%) |
Apr 13, 2009 | 10.20 | 10.20 | 10.12 | 10.14 | 1,450 | -0.01(-0.05%) |
Apr 09, 2009 | 10.15 | 10.25 | 10.15 | 10.15 | 3,900 | +0.03(+0.28%) |
Apr 08, 2009 | 10.50 | 10.50 | 9.890 | 10.12 | 11,814 | -0.19(-1.82%) |
Apr 07, 2009 | 10.30 | 10.50 | 10.30 | 10.31 | 3,553 | +0.06(+0.55%) |
Apr 06, 2009 | 10.40 | 10.40 | 10.25 | 10.25 | 4,451 | -0.01(-0.06%) |
Apr 03, 2009 | 10.26 | 10.75 | 10.26 | 10.26 | 2,205 | +0.06(+0.59%) |
Apr 02, 2009 | 9.750 | 10.50 | 9.750 | 10.20 | 16,154 | +0.35(+3.55%) |
Apr 01, 2009 | 9.650 | 9.992 | 9.650 | 9.850 | 8,362 | +0.04(+0.41%) |
Mar 31, 2009 | 9.550 | 10.00 | 9.543 | 9.810 | 20,002 | +0.29(+3.05%) |
Mar 30, 2009 | 10.50 | 10.50 | 9.520 | 9.520 | 12,992 | -0.10(-1.04%) |
Mar 26, 2009 | 9.720 | 10.08 | 9.510 | 9.620 | 12,552 | -0.14(-1.43%) |
Mar 25, 2009 | 9.750 | 10.50 | 9.660 | 9.760 | 8,931 | +0.08(+0.83%) |
Mar 24, 2009 | 9.670 | 9.680 | 9.660 | 9.680 | 2,710 | +0.03(+0.31%) |
Mar 23, 2009 | 9.680 | 9.680 | 9.610 | 9.650 | 6,035 | -0.01(-0.10%) |
Mar 20, 2009 | 9.650 | 9.680 | 9.554 | 9.660 | 5,565 | +0.04(+0.42%) |
Mar 19, 2009 | 9.600 | 9.680 | 9.530 | 9.620 | 4,101 | -0.08(-0.83%) |
Mar 18, 2009 | 10.40 | 10.40 | 9.660 | 9.700 | 4,656 | +0.04(+0.41%) |
Mar 17, 2009 | 9.830 | 10.40 | 9.514 | 9.660 | 9,940 | -0.08(-0.82%) |
Mar 16, 2009 | 9.690 | 9.940 | 9.500 | 9.740 | 15,489 | +0.09(+0.89%) |
Mar 13, 2009 | 9.610 | 9.690 | 9.500 | 9.654 | 0 | +0.07(+0.77%) |
Mar 12, 2009 | 9.700 | 9.700 | 9.550 | 9.580 | 7,393 | +0.02(+0.21%) |
Mar 11, 2009 | 9.710 | 9.740 | 9.550 | 9.560 | 10,338 | -0.16(-1.65%) |
Mar 10, 2009 | 9.580 | 9.750 | 9.580 | 9.720 | 2,900 | +0.08(+0.83%) |
Mar 09, 2009 | 9.530 | 9.640 | 9.530 | 9.640 | 3,300 | +0.08(+0.84%) |
Mar 06, 2009 | 9.670 | 9.670 | 9.550 | 9.560 | 0 | -0.24(-2.45%) |
Mar 05, 2009 | 9.970 | 10.40 | 9.500 | 9.800 | 6,420 | -0.10(-1.01%) |
Mar 04, 2009 | 9.960 | 9.960 | 9.760 | 9.900 | 3,511 | +0.21(+2.17%) |