Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 02, 2009 | 9.922 | 9.972 | 9.855 | 9.944 | 49,354 | -0.01(-0.09%) |
Feb 27, 2009 | 9.851 | 9.957 | 9.851 | 9.953 | 46,509 | +0.08(+0.76%) |
Feb 26, 2009 | 9.972 | 9.972 | 9.844 | 9.877 | 32,453 | -0.05(-0.49%) |
Feb 25, 2009 | 9.918 | 10.04 | 9.848 | 9.925 | 98,170 | +0.08(+0.83%) |
Feb 24, 2009 | 10.06 | 10.07 | 9.766 | 9.844 | 157,841 | -0.14(-1.36%) |
Feb 23, 2009 | 10.07 | 10.07 | 9.960 | 9.980 | 97,596 | -0.09(-0.85%) |
Feb 20, 2009 | 10.12 | 10.15 | 9.976 | 10.07 | 91,598 | -0.07(-0.73%) |
Feb 19, 2009 | 10.12 | 10.17 | 10.12 | 10.14 | 34,748 | +0.02(+0.23%) |
Feb 18, 2009 | 10.10 | 10.17 | 9.982 | 10.12 | 54,564 | +0.05(+0.46%) |
Feb 17, 2009 | 10.04 | 10.15 | 10.04 | 10.07 | 37,118 | -0.04(-0.39%) |
Feb 13, 2009 | 10.12 | 10.15 | 10.04 | 10.11 | 25,359 | -0.04(-0.41%) |
Feb 12, 2009 | 10.15 | 10.15 | 10.10 | 10.15 | 5,333 | -0.00(-0.04%) |
Feb 11, 2009 | 10.09 | 10.15 | 10.09 | 10.15 | 25,902 | +0.05(+0.50%) |
Feb 10, 2009 | 10.10 | 10.10 | 10.08 | 10.10 | 36,568 | +0.03(+0.27%) |
Feb 09, 2009 | 10.04 | 10.09 | 10.04 | 10.08 | 3,726 | -0.03(-0.31%) |
Feb 06, 2009 | 10.05 | 10.12 | 10.05 | 10.11 | 21,373 | +0.01(+0.08%) |
Feb 05, 2009 | 10.08 | 10.15 | 10.06 | 10.10 | 11,347 | +0.04(+0.43%) |
Feb 04, 2009 | 10.01 | 10.06 | 9.995 | 10.06 | 27,672 | +0.05(+0.47%) |
Feb 03, 2009 | 10.01 | 10.01 | 9.984 | 10.01 | 20,355 | +0.00(+0.01%) |