Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.23 | 11.31 | 10.96 | 11.13 | 77,055 | -0.03(-0.28%) |
May 28, 2009 | 11.25 | 11.28 | 10.94 | 11.17 | 44,651 | -0.08(-0.75%) |
May 27, 2009 | 11.48 | 11.50 | 11.25 | 11.25 | 44,184 | -0.28(-2.46%) |
May 26, 2009 | 10.64 | 11.53 | 10.49 | 11.53 | 53,402 | +0.91(+8.56%) |
May 22, 2009 | 10.82 | 11.04 | 10.62 | 10.62 | 17,587 | -0.16(-1.52%) |
May 21, 2009 | 10.54 | 10.91 | 10.52 | 10.79 | 51,918 | +0.15(+1.42%) |
May 20, 2009 | 10.96 | 11.07 | 10.56 | 10.64 | 36,547 | -0.21(-1.96%) |
May 19, 2009 | 11.19 | 11.19 | 10.71 | 10.85 | 54,335 | -0.27(-2.43%) |
May 18, 2009 | 10.72 | 11.12 | 10.66 | 11.12 | 41,935 | +0.49(+4.59%) |
May 15, 2009 | 10.72 | 10.74 | 10.60 | 10.63 | 50,978 | -0.09(-0.83%) |
May 14, 2009 | 10.56 | 10.86 | 10.50 | 10.72 | 43,467 | +0.24(+2.33%) |
May 13, 2009 | 10.76 | 11.00 | 10.48 | 10.48 | 48,947 | -0.28(-2.64%) |
May 12, 2009 | 11.00 | 11.31 | 10.76 | 10.76 | 36,608 | -0.17(-1.58%) |
May 11, 2009 | 11.29 | 11.31 | 10.89 | 10.94 | 32,262 | -0.57(-4.97%) |
May 08, 2009 | 11.07 | 11.51 | 10.94 | 11.51 | 48,262 | +0.57(+5.23%) |
May 07, 2009 | 11.18 | 11.27 | 10.66 | 10.94 | 99,902 | -0.13(-1.20%) |
May 06, 2009 | 11.29 | 11.49 | 10.93 | 11.07 | 74,848 | -0.08(-0.68%) |
May 05, 2009 | 11.51 | 11.61 | 11.09 | 11.14 | 64,632 | -0.39(-3.38%) |
May 04, 2009 | 11.48 | 11.61 | 11.27 | 11.53 | 35,726 | +0.17(+1.48%) |
May 01, 2009 | 11.77 | 11.86 | 11.36 | 11.37 | 19,746 | -0.38(-3.25%) |
Apr 30, 2009 | 11.98 | 11.98 | 11.74 | 11.75 | 55,582 | -0.21(-1.78%) |
Apr 29, 2009 | 11.23 | 11.97 | 11.22 | 11.96 | 57,610 | +0.78(+6.98%) |
Apr 28, 2009 | 11.06 | 11.31 | 10.94 | 11.18 | 27,469 | +0.11(+0.96%) |
Apr 27, 2009 | 11.19 | 11.55 | 10.89 | 11.07 | 56,242 | -0.31(-2.69%) |
Apr 24, 2009 | 11.47 | 11.53 | 11.12 | 11.38 | 60,363 | +0.09(+0.83%) |
Apr 23, 2009 | 11.69 | 11.69 | 11.11 | 11.29 | 27,720 | -0.37(-3.16%) |
Apr 22, 2009 | 11.61 | 11.84 | 11.54 | 11.65 | 20,033 | -0.10(-0.87%) |
Apr 21, 2009 | 11.19 | 11.76 | 11.11 | 11.76 | 34,394 | +0.55(+4.95%) |
Apr 20, 2009 | 11.74 | 11.74 | 11.20 | 11.20 | 25,625 | -0.76(-6.34%) |
Apr 17, 2009 | 11.80 | 11.97 | 11.41 | 11.96 | 32,530 | +0.20(+1.74%) |
Apr 16, 2009 | 11.63 | 11.77 | 11.46 | 11.76 | 13,793 | +0.20(+1.69%) |
Apr 15, 2009 | 11.25 | 11.71 | 11.23 | 11.56 | 30,303 | +0.10(+0.85%) |
Apr 14, 2009 | 11.38 | 11.75 | 11.38 | 11.46 | 40,517 | -0.12(-1.07%) |
Apr 13, 2009 | 11.37 | 11.59 | 11.05 | 11.59 | 18,818 | +0.12(+1.04%) |
Apr 09, 2009 | 11.09 | 11.52 | 10.96 | 11.47 | 54,937 | +0.39(+3.48%) |
Apr 08, 2009 | 10.78 | 11.08 | 10.41 | 11.08 | 36,953 | +0.41(+3.87%) |
Apr 07, 2009 | 10.90 | 11.07 | 10.40 | 10.67 | 32,719 | -0.35(-3.14%) |
Apr 06, 2009 | 11.09 | 11.09 | 10.68 | 11.01 | 38,603 | -0.42(-3.65%) |
Apr 03, 2009 | 11.15 | 11.45 | 10.99 | 11.43 | 18,468 | +0.20(+1.78%) |
Apr 02, 2009 | 11.07 | 11.49 | 10.83 | 11.23 | 91,505 | +0.37(+3.39%) |
Apr 01, 2009 | 10.38 | 10.87 | 10.21 | 10.86 | 23,964 | +0.35(+3.38%) |
Mar 31, 2009 | 10.46 | 10.80 | 10.07 | 10.51 | 44,268 | +0.21(+2.02%) |
Mar 30, 2009 | 10.65 | 11.05 | 10.03 | 10.30 | 64,585 | -0.96(-8.51%) |
Mar 26, 2009 | 10.83 | 11.26 | 10.76 | 11.26 | 44,324 | +0.55(+5.09%) |
Mar 25, 2009 | 10.56 | 11.00 | 10.23 | 10.71 | 43,855 | +0.25(+2.42%) |
Mar 24, 2009 | 11.30 | 11.31 | 10.42 | 10.46 | 30,893 | -1.02(-8.92%) |
Mar 23, 2009 | 10.55 | 11.49 | 10.10 | 11.49 | 103,718 | +1.42(+14.05%) |
Mar 20, 2009 | 10.63 | 10.65 | 10.07 | 10.07 | 110,521 | -0.46(-4.38%) |
Mar 19, 2009 | 10.57 | 10.64 | 9.897 | 10.53 | 60,270 | +0.07(+0.68%) |
Mar 18, 2009 | 10.04 | 10.54 | 9.813 | 10.46 | 89,093 | +0.34(+3.38%) |
Mar 17, 2009 | 9.972 | 10.12 | 9.773 | 10.12 | 53,659 | +0.21(+2.10%) |
Mar 16, 2009 | 10.05 | 10.20 | 9.728 | 9.910 | 126,873 | +0.00(+0.00%) |
Mar 13, 2009 | 9.879 | 10.16 | 9.609 | 9.910 | 58,857 | +0.13(+1.32%) |
Mar 12, 2009 | 9.063 | 9.844 | 8.926 | 9.782 | 62,912 | +0.70(+7.72%) |
Mar 11, 2009 | 9.653 | 9.777 | 9.081 | 9.081 | 31,942 | -0.54(-5.62%) |
Mar 10, 2009 | 9.263 | 9.737 | 9.143 | 9.622 | 97,605 | +0.71(+7.96%) |
Mar 09, 2009 | 9.014 | 9.316 | 8.872 | 8.912 | 80,950 | -0.22(-2.43%) |
Mar 06, 2009 | 9.192 | 9.682 | 8.766 | 9.134 | 116,330 | +0.04(+0.44%) |
Mar 05, 2009 | 9.489 | 9.830 | 9.094 | 9.094 | 92,593 | -0.59(-6.09%) |
Mar 04, 2009 | 9.933 | 10.03 | 9.187 | 9.684 | 66,490 | -0.13(-1.31%) |