Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.15 | 10.17 | 10.15 | 10.17 | 31,263 | +0.02(+0.15%) |
May 28, 2009 | 10.19 | 10.23 | 10.15 | 10.16 | 44,558 | -0.04(-0.34%) |
May 27, 2009 | 10.23 | 10.23 | 10.13 | 10.19 | 50,287 | +0.02(+0.17%) |
May 26, 2009 | 10.17 | 10.23 | 10.15 | 10.18 | 26,752 | +0.01(+0.09%) |
May 22, 2009 | 10.20 | 10.23 | 10.16 | 10.17 | 47,920 | -0.03(-0.30%) |
May 21, 2009 | 10.19 | 10.20 | 10.14 | 10.20 | 40,868 | +0.00(+0.04%) |
May 20, 2009 | 10.15 | 10.20 | 10.13 | 10.19 | 40,767 | +0.07(+0.70%) |
May 19, 2009 | 10.15 | 10.15 | 10.12 | 10.12 | 45,522 | -0.01(-0.12%) |
May 18, 2009 | 10.12 | 10.14 | 10.12 | 10.14 | 27,593 | +0.02(+0.19%) |
May 15, 2009 | 10.12 | 10.12 | 10.10 | 10.12 | 9,126 | +0.00(+0.00%) |
May 14, 2009 | 10.15 | 10.15 | 10.09 | 10.12 | 16,952 | +0.00(+0.00%) |
May 13, 2009 | 10.13 | 10.13 | 10.11 | 10.12 | 13,827 | -0.01(-0.09%) |
May 12, 2009 | 10.08 | 10.13 | 10.08 | 10.13 | 18,299 | +0.03(+0.29%) |
May 11, 2009 | 10.12 | 10.12 | 10.08 | 10.10 | 24,868 | +0.00(+0.04%) |
May 08, 2009 | 10.04 | 10.12 | 10.04 | 10.09 | 24,128 | -0.01(-0.11%) |
May 07, 2009 | 10.12 | 10.12 | 10.04 | 10.10 | 21,627 | -0.03(-0.31%) |
May 06, 2009 | 10.14 | 10.14 | 10.06 | 10.14 | 26,066 | +0.04(+0.35%) |
May 05, 2009 | 10.10 | 10.14 | 10.08 | 10.10 | 41,415 | +0.01(+0.05%) |
May 04, 2009 | 10.10 | 10.14 | 10.06 | 10.09 | 35,663 | -0.04(-0.40%) |
May 01, 2009 | 10.14 | 10.14 | 10.05 | 10.14 | 54,387 | +0.00(+0.00%) |
Apr 30, 2009 | 10.10 | 10.19 | 10.04 | 10.14 | 81,633 | +0.03(+0.31%) |
Apr 29, 2009 | 10.01 | 10.10 | 9.999 | 10.10 | 245,679 | +0.06(+0.62%) |
Apr 28, 2009 | 9.980 | 10.10 | 9.980 | 10.04 | 82,779 | +0.01(+0.11%) |
Apr 27, 2009 | 10.03 | 10.05 | 9.968 | 10.03 | 47,589 | +0.06(+0.65%) |
Apr 24, 2009 | 9.980 | 9.999 | 9.922 | 9.966 | 102,192 | -0.01(-0.06%) |
Apr 23, 2009 | 9.960 | 9.980 | 9.916 | 9.972 | 19,062 | -0.01(-0.08%) |
Apr 22, 2009 | 9.922 | 9.999 | 9.910 | 9.980 | 66,528 | +0.03(+0.31%) |
Apr 21, 2009 | 9.914 | 9.957 | 9.913 | 9.950 | 38,683 | +0.04(+0.36%) |
Apr 20, 2009 | 9.922 | 9.922 | 9.855 | 9.914 | 30,099 | +0.01(+0.06%) |
Apr 17, 2009 | 9.875 | 9.922 | 9.851 | 9.908 | 62,814 | +0.04(+0.41%) |
Apr 16, 2009 | 9.902 | 9.914 | 9.867 | 9.867 | 44,828 | +0.02(+0.16%) |
Apr 15, 2009 | 9.914 | 9.914 | 9.844 | 9.851 | 55,459 | -0.03(-0.31%) |
Apr 14, 2009 | 9.922 | 9.922 | 9.867 | 9.883 | 55,168 | -0.04(-0.39%) |
Apr 13, 2009 | 9.922 | 9.922 | 9.889 | 9.922 | 20,031 | +0.03(+0.28%) |
Apr 09, 2009 | 9.914 | 9.918 | 9.880 | 9.894 | 36,151 | -0.02(-0.20%) |
Apr 08, 2009 | 9.902 | 9.914 | 9.879 | 9.914 | 11,920 | +0.04(+0.35%) |
Apr 07, 2009 | 9.879 | 9.918 | 9.875 | 9.879 | 9,928 | -0.04(-0.35%) |
Apr 06, 2009 | 9.922 | 9.922 | 9.824 | 9.914 | 12,992 | +0.00(+0.00%) |
Apr 03, 2009 | 9.918 | 9.922 | 9.863 | 9.914 | 26,254 | +0.09(+0.87%) |
Apr 02, 2009 | 9.828 | 9.908 | 9.824 | 9.828 | 58,252 | -0.02(-0.24%) |
Apr 01, 2009 | 9.922 | 9.922 | 9.828 | 9.851 | 60,532 | -0.07(-0.71%) |
Mar 31, 2009 | 9.960 | 9.960 | 9.770 | 9.922 | 35,622 | -0.04(-0.39%) |
Mar 30, 2009 | 9.999 | 9.999 | 9.922 | 9.960 | 16,875 | +0.04(+0.43%) |
Mar 26, 2009 | 9.980 | 9.980 | 9.750 | 9.918 | 38,069 | +0.00(+0.00%) |
Mar 25, 2009 | 9.918 | 9.941 | 9.801 | 9.918 | 53,600 | +0.08(+0.79%) |
Mar 24, 2009 | 9.805 | 9.840 | 9.739 | 9.840 | 74,894 | +0.04(+0.44%) |
Mar 23, 2009 | 9.797 | 9.844 | 9.789 | 9.797 | 31,178 | -0.04(-0.43%) |
Mar 20, 2009 | 9.851 | 9.875 | 9.766 | 9.840 | 53,210 | -0.02(-0.16%) |
Mar 19, 2009 | 9.875 | 9.875 | 9.848 | 9.855 | 39,660 | -0.02(-0.20%) |
Mar 18, 2009 | 9.848 | 9.875 | 9.848 | 9.875 | 47,067 | +0.03(+0.32%) |
Mar 17, 2009 | 9.922 | 9.922 | 9.824 | 9.844 | 26,680 | -0.03(-0.32%) |
Mar 16, 2009 | 9.980 | 9.980 | 9.832 | 9.875 | 76,308 | -0.21(-2.08%) |
Mar 13, 2009 | 10.11 | 10.11 | 9.890 | 10.08 | 70,913 | -0.00(-0.04%) |
Mar 12, 2009 | 10.11 | 10.11 | 9.984 | 10.09 | 36,956 | -0.02(-0.19%) |
Mar 11, 2009 | 10.10 | 10.11 | 9.984 | 10.11 | 38,663 | +0.09(+0.85%) |
Mar 10, 2009 | 9.937 | 10.10 | 9.937 | 10.02 | 67,371 | +0.10(+0.98%) |
Mar 09, 2009 | 10.03 | 10.04 | 9.925 | 9.925 | 55,453 | -0.02(-0.20%) |
Mar 06, 2009 | 9.980 | 10.04 | 9.945 | 9.945 | 58,561 | +0.02(+0.24%) |
Mar 05, 2009 | 10.12 | 10.12 | 9.863 | 9.922 | 81,649 | -0.18(-1.73%) |
Mar 04, 2009 | 10.05 | 10.10 | 10.02 | 10.10 | 65,932 | +0.15(+1.54%) |