Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.08 | 10.25 | 10.02 | 10.11 | 304,818 | -0.04(-0.38%) |
May 28, 2009 | 10.24 | 10.30 | 10.02 | 10.15 | 269,927 | -0.05(-0.52%) |
May 27, 2009 | 10.32 | 10.38 | 10.18 | 10.20 | 257,185 | -0.20(-1.91%) |
May 26, 2009 | 9.941 | 10.47 | 9.925 | 10.40 | 295,921 | +0.37(+3.65%) |
May 22, 2009 | 10.09 | 10.19 | 9.979 | 10.03 | 253,505 | -0.04(-0.38%) |
May 21, 2009 | 10.11 | 10.23 | 9.887 | 10.07 | 488,758 | -0.20(-1.93%) |
May 20, 2009 | 10.52 | 10.67 | 10.25 | 10.27 | 398,748 | -0.21(-1.97%) |
May 19, 2009 | 10.31 | 10.54 | 10.26 | 10.47 | 382,027 | +0.15(+1.48%) |
May 18, 2009 | 10.42 | 10.42 | 10.27 | 10.32 | 662,581 | +0.00(+0.00%) |
May 15, 2009 | 10.31 | 10.38 | 10.22 | 10.32 | 729,685 | -0.01(-0.07%) |
May 14, 2009 | 10.51 | 10.54 | 10.28 | 10.33 | 500,904 | -0.11(-1.10%) |
May 13, 2009 | 10.40 | 10.63 | 10.40 | 10.44 | 532,183 | -0.07(-0.65%) |
May 12, 2009 | 10.58 | 10.58 | 10.43 | 10.51 | 442,460 | -0.03(-0.29%) |
May 11, 2009 | 10.67 | 10.86 | 10.54 | 10.54 | 347,057 | -0.31(-2.88%) |
May 08, 2009 | 10.75 | 11.02 | 10.60 | 10.86 | 473,678 | +0.27(+2.52%) |
May 07, 2009 | 10.53 | 10.73 | 10.41 | 10.59 | 935,167 | +0.20(+1.91%) |
May 06, 2009 | 10.58 | 10.58 | 10.35 | 10.39 | 760,456 | -0.10(-0.95%) |
May 05, 2009 | 11.28 | 11.30 | 10.23 | 10.49 | 872,246 | -0.01(-0.07%) |
May 04, 2009 | 10.37 | 10.50 | 10.06 | 10.50 | 1,614,119 | -0.03(-0.29%) |
May 01, 2009 | 10.54 | 10.65 | 10.49 | 10.53 | 675,353 | -0.01(-0.07%) |
Apr 30, 2009 | 10.57 | 10.65 | 10.41 | 10.54 | 594,872 | +0.08(+0.73%) |
Apr 29, 2009 | 10.48 | 10.66 | 10.40 | 10.46 | 487,785 | +0.04(+0.37%) |
Apr 28, 2009 | 10.38 | 10.60 | 10.38 | 10.42 | 257,962 | +0.00(+0.00%) |
Apr 27, 2009 | 10.34 | 10.54 | 10.24 | 10.42 | 363,747 | -0.09(-0.87%) |
Apr 24, 2009 | 10.55 | 10.67 | 10.43 | 10.51 | 487,663 | +0.06(+0.58%) |
Apr 23, 2009 | 10.71 | 10.73 | 10.40 | 10.45 | 519,546 | -0.28(-2.63%) |
Apr 22, 2009 | 10.54 | 10.89 | 10.48 | 10.73 | 327,709 | +0.06(+0.57%) |
Apr 21, 2009 | 10.67 | 10.87 | 10.56 | 10.67 | 528,925 | -0.01(-0.07%) |
Apr 20, 2009 | 10.95 | 10.99 | 10.63 | 10.68 | 339,542 | -0.47(-4.18%) |
Apr 17, 2009 | 11.22 | 11.23 | 11.04 | 11.15 | 312,115 | -0.03(-0.27%) |
Apr 16, 2009 | 11.18 | 11.26 | 10.96 | 11.18 | 307,391 | +0.15(+1.39%) |
Apr 15, 2009 | 10.69 | 11.02 | 10.69 | 11.02 | 330,676 | +0.27(+2.48%) |
Apr 14, 2009 | 10.96 | 10.96 | 10.71 | 10.76 | 427,269 | -0.38(-3.43%) |
Apr 13, 2009 | 11.29 | 11.38 | 11.02 | 11.14 | 322,144 | -0.24(-2.08%) |
Apr 09, 2009 | 11.47 | 11.51 | 11.15 | 11.38 | 410,541 | +0.17(+1.50%) |
Apr 08, 2009 | 11.11 | 11.26 | 10.99 | 11.21 | 267,526 | +0.15(+1.38%) |
Apr 07, 2009 | 11.06 | 11.28 | 10.97 | 11.06 | 311,376 | -0.19(-1.70%) |
Apr 06, 2009 | 11.24 | 11.33 | 11.15 | 11.25 | 554,597 | +0.02(+0.20%) |
Apr 03, 2009 | 11.15 | 11.31 | 10.99 | 11.22 | 415,750 | +0.08(+0.68%) |
Apr 02, 2009 | 11.19 | 11.29 | 10.95 | 11.15 | 403,408 | +0.24(+2.17%) |
Apr 01, 2009 | 10.58 | 10.93 | 10.48 | 10.91 | 401,066 | +0.15(+1.42%) |
Mar 31, 2009 | 10.48 | 10.95 | 10.36 | 10.76 | 583,318 | +0.37(+3.60%) |
Mar 30, 2009 | 10.25 | 10.40 | 10.05 | 10.38 | 359,667 | -0.13(-1.23%) |
Mar 26, 2009 | 10.67 | 10.70 | 10.35 | 10.51 | 520,794 | -0.01(-0.07%) |
Mar 25, 2009 | 10.82 | 11.01 | 10.41 | 10.52 | 646,956 | -0.18(-1.64%) |
Mar 24, 2009 | 10.83 | 10.93 | 10.64 | 10.70 | 432,854 | -0.31(-2.84%) |
Mar 23, 2009 | 10.69 | 11.02 | 10.69 | 11.01 | 425,930 | +0.55(+5.26%) |
Mar 20, 2009 | 10.64 | 10.75 | 10.46 | 10.46 | 364,234 | -0.06(-0.58%) |
Mar 19, 2009 | 10.64 | 10.70 | 10.40 | 10.52 | 319,718 | -0.01(-0.10%) |
Mar 18, 2009 | 10.09 | 10.63 | 10.01 | 10.53 | 361,273 | +0.33(+3.25%) |
Mar 17, 2009 | 9.864 | 10.20 | 9.788 | 10.20 | 318,166 | +0.27(+2.77%) |
Mar 16, 2009 | 9.834 | 10.14 | 9.643 | 9.925 | 446,651 | +0.15(+1.56%) |
Mar 13, 2009 | 9.811 | 9.933 | 9.658 | 9.773 | 0 | -0.02(-0.16%) |
Mar 12, 2009 | 9.307 | 9.872 | 9.276 | 9.788 | 666,924 | +0.38(+4.06%) |
Mar 11, 2009 | 9.261 | 9.444 | 9.192 | 9.406 | 471,463 | +0.11(+1.23%) |
Mar 10, 2009 | 9.124 | 9.337 | 9.070 | 9.292 | 480,437 | +0.34(+3.84%) |
Mar 09, 2009 | 9.429 | 9.482 | 8.895 | 8.948 | 539,669 | -0.55(-5.79%) |
Mar 06, 2009 | 9.582 | 9.914 | 9.322 | 9.498 | 0 | -0.05(-0.48%) |
Mar 05, 2009 | 9.803 | 9.941 | 9.536 | 9.544 | 317,162 | -0.52(-5.16%) |
Mar 04, 2009 | 9.811 | 10.18 | 9.612 | 10.06 | 477,506 | -0.08(-0.83%) |