Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.92 | 11.10 | 10.77 | 11.10 | 6,012 | +0.24(+2.25%) |
May 28, 2009 | 11.24 | 11.24 | 10.85 | 10.86 | 3,368 | -0.04(-0.38%) |
May 27, 2009 | 11.41 | 11.41 | 10.87 | 10.90 | 4,779 | -0.56(-4.88%) |
May 26, 2009 | 11.85 | 11.85 | 11.19 | 11.46 | 31,854 | +0.00(+0.00%) |
May 22, 2009 | 11.16 | 11.72 | 10.97 | 11.46 | 41,178 | +0.30(+2.72%) |
May 21, 2009 | 10.72 | 11.34 | 10.72 | 11.16 | 47,400 | +0.57(+5.40%) |
May 20, 2009 | 10.42 | 10.91 | 10.42 | 10.58 | 47,402 | +0.08(+0.74%) |
May 19, 2009 | 9.912 | 10.51 | 9.912 | 10.51 | 19,124 | +0.54(+5.37%) |
May 18, 2009 | 10.12 | 10.12 | 9.971 | 9.971 | 2,274 | -0.15(-1.47%) |
May 15, 2009 | 10.04 | 10.12 | 9.727 | 10.12 | 6,072 | +0.12(+1.19%) |
May 14, 2009 | 10.00 | 10.00 | 10.00 | 10.00 | 503 | +0.00(+0.00%) |
May 13, 2009 | 9.971 | 10.07 | 9.864 | 10.00 | 8,399 | +0.25(+2.56%) |
May 12, 2009 | 9.525 | 9.882 | 9.751 | 9.751 | 3,116 | -0.04(-0.43%) |
May 11, 2009 | 9.698 | 10.08 | 9.680 | 9.793 | 13,858 | -0.09(-0.90%) |
May 08, 2009 | 9.614 | 9.971 | 9.614 | 9.882 | 18,672 | +0.30(+3.11%) |
May 07, 2009 | 9.817 | 9.823 | 9.584 | 9.584 | 6,846 | -0.24(-2.42%) |
May 06, 2009 | 9.507 | 9.823 | 9.507 | 9.823 | 10,608 | +0.15(+1.54%) |
May 05, 2009 | 9.656 | 9.763 | 9.656 | 9.674 | 5,711 | -0.04(-0.37%) |
May 04, 2009 | 9.811 | 9.817 | 9.501 | 9.709 | 60,807 | -0.08(-0.85%) |
May 01, 2009 | 9.525 | 9.906 | 9.525 | 9.793 | 12,596 | +0.40(+4.31%) |
Apr 30, 2009 | 9.674 | 9.674 | 9.388 | 9.388 | 5,694 | -0.30(-3.07%) |
Apr 29, 2009 | 9.602 | 9.787 | 9.584 | 9.686 | 27,152 | +0.16(+1.69%) |
Apr 28, 2009 | 9.483 | 9.787 | 9.465 | 9.525 | 39,016 | +0.13(+1.39%) |
Apr 27, 2009 | 9.293 | 9.412 | 9.215 | 9.394 | 5,323 | -0.01(-0.13%) |
Apr 24, 2009 | 9.400 | 9.406 | 9.400 | 9.406 | 503 | +0.14(+1.54%) |
Apr 23, 2009 | 9.376 | 9.376 | 9.263 | 9.263 | 335 | -0.26(-2.75%) |
Apr 22, 2009 | 9.513 | 9.525 | 9.513 | 9.525 | 839 | +0.00(+0.00%) |
Apr 21, 2009 | 9.525 | 9.525 | 9.525 | 9.525 | 1,884 | -0.03(-0.31%) |
Apr 20, 2009 | 9.644 | 9.698 | 9.281 | 9.555 | 3,359 | +0.15(+1.58%) |
Apr 17, 2009 | 9.471 | 9.537 | 9.108 | 9.406 | 9,904 | -0.03(-0.32%) |
Apr 16, 2009 | 9.364 | 9.459 | 9.269 | 9.436 | 8,632 | -0.17(-1.80%) |
Apr 15, 2009 | 9.257 | 9.727 | 9.257 | 9.608 | 11,105 | -0.01(-0.12%) |
Apr 14, 2009 | 9.965 | 9.965 | 9.483 | 9.620 | 19,778 | -0.01(-0.06%) |
Apr 13, 2009 | 9.257 | 9.918 | 9.156 | 9.626 | 34,720 | -0.49(-4.83%) |
Apr 09, 2009 | 9.192 | 10.11 | 9.162 | 10.11 | 12,344 | +0.95(+10.40%) |
Apr 08, 2009 | 9.781 | 9.781 | 8.953 | 9.162 | 13,223 | -0.56(-5.76%) |
Apr 07, 2009 | 9.346 | 9.823 | 9.346 | 9.721 | 8,661 | +0.32(+3.35%) |
Apr 06, 2009 | 9.620 | 9.763 | 9.156 | 9.406 | 5,207 | -0.70(-6.95%) |
Apr 03, 2009 | 9.013 | 10.11 | 8.924 | 10.11 | 14,463 | +1.11(+12.38%) |
Apr 02, 2009 | 8.930 | 9.888 | 8.930 | 8.995 | 11,899 | -0.05(-0.59%) |
Apr 01, 2009 | 9.305 | 9.305 | 8.930 | 9.049 | 4,750 | -0.24(-2.56%) |
Mar 31, 2009 | 9.525 | 10.06 | 9.287 | 9.287 | 32,134 | -0.20(-2.07%) |
Mar 30, 2009 | 9.525 | 9.989 | 9.447 | 9.483 | 8,217 | -0.79(-7.65%) |
Mar 26, 2009 | 10.19 | 10.64 | 10.10 | 10.27 | 31,130 | -0.20(-1.88%) |
Mar 25, 2009 | 9.555 | 10.69 | 9.525 | 10.47 | 17,874 | +0.94(+9.88%) |
Mar 24, 2009 | 9.531 | 9.531 | 9.525 | 9.525 | 1,061 | +0.00(+0.00%) |
Mar 23, 2009 | 9.549 | 9.549 | 9.430 | 9.525 | 3,745 | +0.12(+1.27%) |
Mar 20, 2009 | 9.519 | 9.519 | 9.227 | 9.406 | 2,758 | +0.48(+5.33%) |
Mar 19, 2009 | 8.959 | 8.959 | 8.870 | 8.930 | 1,175 | -0.57(-5.96%) |
Mar 18, 2009 | 9.436 | 9.519 | 8.840 | 9.495 | 4,031 | +0.01(+0.13%) |
Mar 17, 2009 | 8.912 | 9.483 | 8.909 | 9.483 | 1,090 | +0.55(+6.20%) |
Mar 16, 2009 | 9.031 | 9.031 | 8.632 | 8.930 | 2,380 | +0.00(+0.00%) |
Mar 13, 2009 | 8.930 | 8.930 | 8.751 | 8.930 | 2,066 | +0.00(+0.00%) |
Mar 12, 2009 | 8.930 | 8.950 | 8.930 | 8.930 | 8,422 | -0.18(-2.02%) |
Mar 11, 2009 | 8.930 | 9.227 | 8.930 | 9.114 | 31,076 | +0.18(+2.07%) |
Mar 10, 2009 | 8.797 | 9.227 | 8.781 | 8.930 | 20,777 | +0.13(+1.45%) |
Mar 09, 2009 | 9.227 | 9.227 | 8.787 | 8.802 | 15,958 | -0.43(-4.61%) |
Mar 06, 2009 | 9.227 | 9.227 | 8.944 | 9.227 | 4,199 | +0.00(+0.00%) |
Mar 05, 2009 | 9.227 | 9.233 | 9.183 | 9.227 | 22,840 | -0.04(-0.39%) |
Mar 04, 2009 | 9.525 | 9.525 | 9.263 | 9.263 | 2,351 | +0.04(+0.39%) |