Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.32 | 10.46 | 10.25 | 10.45 | 588,699 | +0.14(+1.36%) |
May 28, 2009 | 10.28 | 10.34 | 9.973 | 10.31 | 299,809 | +0.11(+1.03%) |
May 27, 2009 | 10.35 | 10.41 | 10.19 | 10.20 | 224,188 | -0.18(-1.69%) |
May 26, 2009 | 10.03 | 10.41 | 9.981 | 10.38 | 259,117 | +0.28(+2.79%) |
May 22, 2009 | 9.964 | 10.26 | 9.937 | 10.10 | 256,524 | +0.18(+1.77%) |
May 21, 2009 | 9.902 | 10.01 | 9.762 | 9.920 | 275,436 | -0.07(-0.70%) |
May 20, 2009 | 10.06 | 10.10 | 9.964 | 9.990 | 211,949 | -0.03(-0.26%) |
May 19, 2009 | 10.11 | 10.16 | 9.964 | 10.02 | 170,947 | -0.18(-1.72%) |
May 18, 2009 | 10.09 | 10.26 | 9.981 | 10.19 | 134,345 | +0.19(+1.93%) |
May 15, 2009 | 10.09 | 10.15 | 9.929 | 9.999 | 307,527 | -0.10(-0.96%) |
May 14, 2009 | 10.03 | 10.20 | 10.03 | 10.10 | 274,616 | +0.13(+1.32%) |
May 13, 2009 | 9.920 | 10.15 | 9.858 | 9.964 | 629,599 | -0.09(-0.87%) |
May 12, 2009 | 10.17 | 10.24 | 9.964 | 10.05 | 344,221 | -0.19(-1.89%) |
May 11, 2009 | 10.29 | 10.39 | 10.07 | 10.24 | 331,924 | -0.15(-1.44%) |
May 08, 2009 | 10.19 | 10.39 | 10.07 | 10.39 | 458,233 | +0.33(+3.23%) |
May 07, 2009 | 10.44 | 10.45 | 9.920 | 10.07 | 412,556 | -0.22(-2.13%) |
May 06, 2009 | 10.15 | 10.35 | 9.885 | 10.29 | 793,273 | +0.23(+2.27%) |
May 05, 2009 | 9.964 | 10.32 | 9.735 | 10.06 | 445,396 | +0.02(+0.18%) |
May 04, 2009 | 10.01 | 10.04 | 9.946 | 10.04 | 526,808 | +0.11(+1.06%) |
May 01, 2009 | 9.964 | 10.01 | 9.744 | 9.937 | 313,641 | -0.02(-0.18%) |
Apr 30, 2009 | 10.27 | 10.30 | 9.955 | 9.955 | 443,491 | -0.20(-1.99%) |
Apr 29, 2009 | 10.09 | 10.24 | 9.955 | 10.16 | 311,534 | +0.11(+1.05%) |
Apr 28, 2009 | 9.937 | 10.14 | 9.832 | 10.05 | 330,695 | +0.04(+0.35%) |
Apr 27, 2009 | 9.929 | 10.16 | 9.920 | 10.02 | 287,486 | -0.04(-0.44%) |
Apr 24, 2009 | 9.893 | 10.17 | 9.700 | 10.06 | 343,387 | +0.22(+2.23%) |
Apr 23, 2009 | 9.867 | 9.911 | 9.551 | 9.841 | 523,645 | +0.01(+0.09%) |
Apr 22, 2009 | 9.973 | 10.12 | 9.797 | 9.832 | 273,865 | -0.27(-2.70%) |
Apr 21, 2009 | 9.665 | 10.13 | 9.665 | 10.10 | 261,872 | +0.44(+4.55%) |
Apr 20, 2009 | 9.893 | 10.09 | 9.665 | 9.665 | 295,075 | -0.45(-4.43%) |
Apr 17, 2009 | 10.06 | 10.17 | 9.929 | 10.11 | 238,428 | +0.05(+0.52%) |
Apr 16, 2009 | 9.885 | 10.18 | 9.718 | 10.06 | 267,273 | +0.21(+2.14%) |
Apr 15, 2009 | 9.674 | 9.902 | 9.665 | 9.850 | 422,273 | +0.11(+1.17%) |
Apr 14, 2009 | 9.981 | 9.981 | 9.665 | 9.735 | 297,235 | -0.35(-3.48%) |
Apr 13, 2009 | 10.02 | 10.12 | 9.735 | 10.09 | 301,660 | +0.02(+0.17%) |
Apr 09, 2009 | 10.12 | 10.15 | 9.973 | 10.07 | 261,596 | +0.11(+1.15%) |
Apr 08, 2009 | 9.911 | 9.973 | 9.770 | 9.955 | 152,876 | +0.09(+0.89%) |
Apr 07, 2009 | 10.03 | 10.10 | 9.841 | 9.867 | 219,100 | -0.27(-2.69%) |
Apr 06, 2009 | 10.21 | 10.34 | 10.03 | 10.14 | 230,542 | -0.16(-1.54%) |
Apr 03, 2009 | 10.09 | 10.31 | 9.779 | 10.30 | 276,951 | +0.22(+2.18%) |
Apr 02, 2009 | 10.25 | 10.25 | 9.920 | 10.08 | 361,774 | +0.05(+0.53%) |
Apr 01, 2009 | 9.885 | 10.10 | 9.806 | 10.03 | 361,682 | +0.01(+0.09%) |
Mar 31, 2009 | 9.841 | 10.12 | 9.744 | 10.02 | 331,439 | +0.24(+2.43%) |
Mar 30, 2009 | 9.665 | 9.893 | 9.656 | 9.779 | 214,632 | -0.33(-3.22%) |
Mar 26, 2009 | 10.06 | 10.17 | 9.788 | 10.10 | 228,308 | +0.17(+1.68%) |
Mar 25, 2009 | 9.885 | 10.06 | 9.665 | 9.937 | 351,930 | +0.16(+1.62%) |
Mar 24, 2009 | 10.35 | 10.39 | 9.770 | 9.779 | 315,857 | -0.69(-6.55%) |
Mar 23, 2009 | 10.13 | 10.50 | 10.10 | 10.46 | 556,723 | +0.52(+5.21%) |
Mar 20, 2009 | 10.07 | 10.11 | 9.911 | 9.946 | 518,788 | -0.04(-0.44%) |
Mar 19, 2009 | 10.27 | 10.30 | 9.920 | 9.990 | 335,140 | -0.15(-1.47%) |
Mar 18, 2009 | 10.13 | 10.32 | 9.937 | 10.14 | 671,064 | +0.02(+0.17%) |
Mar 17, 2009 | 9.788 | 10.12 | 9.560 | 10.12 | 389,523 | +0.33(+3.41%) |
Mar 16, 2009 | 10.06 | 10.10 | 9.753 | 9.788 | 297,570 | -0.17(-1.68%) |
Mar 13, 2009 | 9.955 | 10.04 | 9.841 | 9.955 | 0 | +0.08(+0.80%) |
Mar 12, 2009 | 9.489 | 9.990 | 9.463 | 9.876 | 445,089 | +0.38(+3.98%) |
Mar 11, 2009 | 9.779 | 9.779 | 9.480 | 9.498 | 342,201 | -0.27(-2.79%) |
Mar 10, 2009 | 9.832 | 9.999 | 9.639 | 9.770 | 556,078 | +0.11(+1.18%) |
Mar 09, 2009 | 9.577 | 9.770 | 9.577 | 9.656 | 285,829 | -0.01(-0.09%) |
Mar 06, 2009 | 9.674 | 9.762 | 9.533 | 9.665 | 0 | +0.04(+0.43%) |
Mar 05, 2009 | 9.419 | 9.718 | 9.401 | 9.623 | 393,939 | +0.03(+0.30%) |
Mar 04, 2009 | 9.621 | 9.775 | 9.489 | 9.595 | 563,817 | +0.22(+2.34%) |