Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.27 | 10.58 | 10.12 | 10.58 | 266,639 | +0.30(+2.94%) |
May 28, 2009 | 10.32 | 10.32 | 9.813 | 10.27 | 221,529 | +0.07(+0.66%) |
May 27, 2009 | 10.37 | 10.55 | 10.17 | 10.21 | 129,133 | -0.20(-1.93%) |
May 26, 2009 | 9.914 | 10.64 | 9.780 | 10.41 | 195,039 | +0.44(+4.46%) |
May 22, 2009 | 10.02 | 10.16 | 9.880 | 9.964 | 155,328 | -0.03(-0.25%) |
May 21, 2009 | 10.53 | 10.53 | 9.780 | 9.989 | 227,028 | -0.63(-5.92%) |
May 20, 2009 | 10.72 | 11.05 | 10.57 | 10.62 | 258,815 | -0.05(-0.47%) |
May 19, 2009 | 10.49 | 10.79 | 10.27 | 10.67 | 219,137 | +0.07(+0.63%) |
May 18, 2009 | 10.55 | 10.63 | 10.25 | 10.60 | 266,234 | +0.14(+1.36%) |
May 15, 2009 | 10.75 | 10.95 | 10.38 | 10.46 | 225,160 | -0.32(-2.96%) |
May 14, 2009 | 11.00 | 11.09 | 10.77 | 10.78 | 483,531 | -0.14(-1.30%) |
May 13, 2009 | 11.08 | 11.16 | 10.69 | 10.92 | 520,538 | -0.25(-2.25%) |
May 12, 2009 | 11.56 | 11.59 | 11.11 | 11.17 | 265,266 | -0.34(-2.99%) |
May 11, 2009 | 11.45 | 11.64 | 11.32 | 11.52 | 136,391 | -0.22(-1.86%) |
May 08, 2009 | 11.25 | 12.04 | 11.14 | 11.73 | 223,780 | +0.63(+5.66%) |
May 07, 2009 | 11.74 | 11.74 | 10.96 | 11.10 | 230,570 | -0.51(-4.40%) |
May 06, 2009 | 11.73 | 12.01 | 11.55 | 11.62 | 495,229 | -0.23(-1.91%) |
May 05, 2009 | 11.71 | 12.07 | 11.54 | 11.84 | 503,445 | +0.06(+0.50%) |
May 04, 2009 | 11.74 | 11.82 | 10.95 | 11.78 | 441,244 | +0.71(+6.44%) |
May 01, 2009 | 11.49 | 11.57 | 10.53 | 11.07 | 350,545 | -0.42(-3.65%) |
Apr 30, 2009 | 11.14 | 11.74 | 11.05 | 11.49 | 400,234 | +0.42(+3.79%) |
Apr 29, 2009 | 10.61 | 11.29 | 10.60 | 11.07 | 204,546 | +0.52(+4.93%) |
Apr 28, 2009 | 10.36 | 10.82 | 10.24 | 10.55 | 242,356 | +0.05(+0.48%) |
Apr 27, 2009 | 10.78 | 10.78 | 10.29 | 10.50 | 259,862 | -0.47(-4.28%) |
Apr 24, 2009 | 10.90 | 11.22 | 10.82 | 10.97 | 263,279 | +0.14(+1.32%) |
Apr 23, 2009 | 10.64 | 10.90 | 10.35 | 10.83 | 379,400 | +0.18(+1.65%) |
Apr 22, 2009 | 10.48 | 10.92 | 10.48 | 10.65 | 261,977 | -0.04(-0.39%) |
Apr 21, 2009 | 10.17 | 10.79 | 10.17 | 10.69 | 194,692 | +0.51(+5.02%) |
Apr 20, 2009 | 10.46 | 10.57 | 10.08 | 10.18 | 295,674 | -0.57(-5.30%) |
Apr 17, 2009 | 10.85 | 10.87 | 10.31 | 10.75 | 210,927 | -0.07(-0.62%) |
Apr 16, 2009 | 10.73 | 10.91 | 10.57 | 10.82 | 311,201 | +0.17(+1.58%) |
Apr 15, 2009 | 10.38 | 10.84 | 10.27 | 10.65 | 242,928 | +0.23(+2.17%) |
Apr 14, 2009 | 10.69 | 10.77 | 10.37 | 10.43 | 200,246 | -0.47(-4.31%) |
Apr 13, 2009 | 10.69 | 10.99 | 10.44 | 10.90 | 245,991 | +0.05(+0.46%) |
Apr 09, 2009 | 10.90 | 11.07 | 10.63 | 10.84 | 265,841 | +0.16(+1.49%) |
Apr 08, 2009 | 10.40 | 10.69 | 10.32 | 10.69 | 130,058 | +0.37(+3.58%) |
Apr 07, 2009 | 10.28 | 10.78 | 10.27 | 10.32 | 230,824 | -0.09(-0.89%) |
Apr 06, 2009 | 10.66 | 10.66 | 10.15 | 10.41 | 169,403 | -0.39(-3.65%) |
Apr 03, 2009 | 10.71 | 10.94 | 10.59 | 10.80 | 250,084 | +0.12(+1.10%) |
Apr 02, 2009 | 10.05 | 11.02 | 10.01 | 10.69 | 404,769 | +0.83(+8.43%) |
Apr 01, 2009 | 9.511 | 9.889 | 9.243 | 9.855 | 301,293 | +0.19(+2.00%) |
Mar 31, 2009 | 9.603 | 9.872 | 9.385 | 9.662 | 202,987 | +0.21(+2.22%) |
Mar 30, 2009 | 9.511 | 9.595 | 9.201 | 9.452 | 188,700 | -0.57(-5.69%) |
Mar 26, 2009 | 9.805 | 10.22 | 9.788 | 10.02 | 473,458 | +0.34(+3.46%) |
Mar 25, 2009 | 9.788 | 10.02 | 9.318 | 9.687 | 345,237 | -0.04(-0.43%) |
Mar 24, 2009 | 9.813 | 9.964 | 9.645 | 9.729 | 265,262 | -0.33(-3.25%) |
Mar 23, 2009 | 9.511 | 10.06 | 8.882 | 10.06 | 298,400 | +0.97(+10.71%) |
Mar 20, 2009 | 9.142 | 9.285 | 8.706 | 9.083 | 424,033 | +0.03(+0.37%) |
Mar 19, 2009 | 9.377 | 9.377 | 8.882 | 9.050 | 143,034 | -0.23(-2.44%) |
Mar 18, 2009 | 8.790 | 9.452 | 8.723 | 9.276 | 318,050 | +0.45(+5.13%) |
Mar 17, 2009 | 8.287 | 8.823 | 8.245 | 8.823 | 191,244 | +0.50(+6.05%) |
Mar 16, 2009 | 8.639 | 8.798 | 8.270 | 8.320 | 181,145 | -0.21(-2.46%) |
Mar 13, 2009 | 8.471 | 8.622 | 8.404 | 8.530 | 224,363 | +0.08(+0.99%) |
Mar 12, 2009 | 8.085 | 8.496 | 7.918 | 8.446 | 259,000 | +0.29(+3.60%) |
Mar 11, 2009 | 7.809 | 8.220 | 7.792 | 8.152 | 479,362 | +0.42(+5.42%) |
Mar 10, 2009 | 7.280 | 7.750 | 7.280 | 7.733 | 306,854 | +0.61(+8.60%) |
Mar 09, 2009 | 7.045 | 7.440 | 7.045 | 7.121 | 332,193 | +0.03(+0.35%) |
Mar 06, 2009 | 7.238 | 7.414 | 6.928 | 7.096 | 331,412 | -0.10(-1.40%) |
Mar 05, 2009 | 7.549 | 7.565 | 7.196 | 7.196 | 426,261 | -0.39(-5.19%) |
Mar 04, 2009 | 7.842 | 7.926 | 7.557 | 7.590 | 314,074 | -0.13(-1.74%) |