Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.33 | 10.35 | 10.09 | 10.23 | 18,517 | +0.05(+0.44%) |
May 28, 2009 | 10.33 | 10.33 | 10.19 | 10.19 | 574 | -0.06(-0.58%) |
May 27, 2009 | 10.41 | 10.44 | 9.915 | 10.25 | 20,966 | -0.09(-0.88%) |
May 26, 2009 | 10.02 | 10.34 | 10.02 | 10.34 | 589 | -0.01(-0.10%) |
May 22, 2009 | 10.00 | 10.35 | 9.984 | 10.35 | 10,963 | +0.26(+2.59%) |
May 21, 2009 | 10.31 | 10.31 | 10.09 | 10.09 | 862 | -0.17(-1.67%) |
May 20, 2009 | 10.26 | 10.26 | 10.09 | 10.26 | 2,552 | +0.08(+0.83%) |
May 19, 2009 | 10.18 | 10.18 | 10.09 | 10.18 | 9,207 | +0.00(+0.00%) |
May 18, 2009 | 10.17 | 10.18 | 10.17 | 10.18 | 6,611 | +0.00(+0.00%) |
May 15, 2009 | 9.953 | 10.18 | 9.758 | 10.18 | 51,741 | +0.00(+0.00%) |
May 12, 2009 | 10.18 | 10.18 | 10.18 | 10.18 | 574 | +0.00(+0.00%) |
May 11, 2009 | 9.949 | 10.18 | 9.949 | 10.18 | 902 | +0.00(+0.00%) |
May 08, 2009 | 10.09 | 10.18 | 9.956 | 10.18 | 11,069 | +0.09(+0.86%) |
May 06, 2009 | 10.07 | 10.09 | 10.09 | 10.09 | 6,898 | +0.00(+0.00%) |
May 05, 2009 | 9.915 | 10.09 | 9.915 | 10.09 | 862 | +0.00(+0.00%) |
May 04, 2009 | 10.09 | 10.09 | 10.09 | 10.09 | 793 | +0.00(+0.00%) |
May 01, 2009 | 10.09 | 10.09 | 10.09 | 10.09 | 287 | +0.00(+0.00%) |
Apr 30, 2009 | 10.11 | 10.11 | 10.09 | 10.09 | 1,149 | +0.03(+0.35%) |
Apr 28, 2009 | 9.869 | 10.05 | 10.05 | 10.05 | 3,161 | +0.40(+4.14%) |
Apr 27, 2009 | 9.654 | 9.654 | 9.654 | 9.654 | 287 | +0.22(+2.32%) |
Apr 24, 2009 | 9.553 | 9.636 | 9.421 | 9.435 | 6,323 | +0.39(+4.31%) |
Apr 23, 2009 | 9.045 | 9.497 | 8.941 | 9.045 | 20,452 | +0.00(+0.00%) |
Apr 22, 2009 | 9.033 | 9.045 | 9.033 | 9.045 | 1,437 | +0.49(+5.69%) |
Apr 21, 2009 | 8.523 | 8.697 | 8.521 | 8.558 | 10,049 | +0.02(+0.20%) |
Apr 20, 2009 | 8.788 | 8.788 | 8.523 | 8.541 | 1,974 | -0.42(-4.66%) |
Apr 17, 2009 | 8.958 | 8.958 | 8.958 | 8.958 | 287 | +0.50(+5.97%) |
Apr 16, 2009 | 8.454 | 8.454 | 8.454 | 8.454 | 287 | +0.07(+0.83%) |
Apr 15, 2009 | 8.380 | 8.384 | 8.380 | 8.384 | 586 | -0.31(-3.60%) |
Apr 14, 2009 | 8.697 | 8.871 | 8.558 | 8.697 | 1,856 | -0.26(-2.91%) |
Apr 09, 2009 | 8.781 | 8.958 | 8.958 | 8.958 | 3,161 | +0.26(+3.00%) |
Apr 08, 2009 | 8.561 | 8.735 | 8.561 | 8.697 | 17,221 | +0.00(+0.00%) |
Apr 07, 2009 | 8.697 | 8.697 | 8.697 | 8.697 | 574 | -0.02(-0.28%) |
Apr 06, 2009 | 8.697 | 8.721 | 8.697 | 8.721 | 862 | +0.02(+0.28%) |
Apr 03, 2009 | 8.784 | 8.784 | 8.691 | 8.697 | 2,880 | +0.15(+1.79%) |
Mar 31, 2009 | 8.697 | 8.544 | 8.544 | 8.544 | 1,149 | -0.14(-1.62%) |
Mar 30, 2009 | 8.685 | 8.685 | 8.685 | 8.685 | 342 | -0.01(-0.10%) |
Mar 24, 2009 | 8.694 | 8.694 | 8.694 | 8.694 | 287 | +0.32(+3.82%) |
Mar 20, 2009 | 8.349 | 8.697 | 8.349 | 8.374 | 1,440 | +0.39(+4.88%) |
Mar 18, 2009 | 7.984 | 7.984 | 7.984 | 7.984 | 1,253 | -0.80(-9.11%) |
Mar 17, 2009 | 8.784 | 8.784 | 8.784 | 8.784 | 574 | +0.00(+0.00%) |
Mar 16, 2009 | 8.784 | 8.784 | 8.784 | 8.784 | 287 | -0.26(-2.88%) |
Mar 13, 2009 | 9.017 | 9.045 | 9.045 | 9.045 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 9.017 | 9.045 | 9.017 | 9.045 | 1,796 | +0.24(+2.77%) |
Mar 11, 2009 | 8.506 | 8.801 | 8.506 | 8.801 | 1,437 | -0.01(-0.16%) |
Mar 10, 2009 | 8.784 | 8.819 | 8.784 | 8.815 | 4,599 | +0.13(+1.50%) |
Mar 09, 2009 | 8.859 | 8.859 | 7.859 | 8.685 | 2,587 | +0.46(+5.60%) |
Mar 06, 2009 | 9.118 | 9.118 | 8.224 | 8.224 | 10,851 | -0.87(-9.53%) |
Mar 05, 2009 | 9.201 | 9.201 | 8.958 | 9.090 | 2,299 | -0.13(-1.40%) |
Mar 04, 2009 | 9.288 | 9.292 | 9.219 | 9.219 | 1,437 | -0.17(-1.85%) |