Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.31 | 10.41 | 10.25 | 10.25 | 4,369 | +0.01(+0.10%) |
May 28, 2009 | 10.19 | 10.36 | 10.19 | 10.24 | 2,844 | +0.06(+0.59%) |
May 27, 2009 | 10.24 | 10.28 | 10.12 | 10.18 | 2,411 | +0.03(+0.30%) |
May 26, 2009 | 10.09 | 10.30 | 10.06 | 10.15 | 2,638 | +0.07(+0.69%) |
May 22, 2009 | 9.800 | 10.11 | 9.800 | 10.08 | 5,130 | +0.13(+1.31%) |
May 21, 2009 | 9.950 | 10.04 | 9.800 | 9.950 | 4,545 | +0.05(+0.51%) |
May 20, 2009 | 10.05 | 10.20 | 9.900 | 9.900 | 6,685 | +0.00(+0.00%) |
May 19, 2009 | 9.890 | 9.990 | 9.890 | 9.900 | 6,891 | +0.10(+1.02%) |
May 18, 2009 | 9.840 | 9.900 | 9.800 | 9.800 | 1,549 | +0.16(+1.66%) |
May 15, 2009 | 9.750 | 9.930 | 9.620 | 9.640 | 3,200 | -0.11(-1.13%) |
May 14, 2009 | 9.530 | 9.750 | 9.470 | 9.750 | 5,746 | +0.25(+2.63%) |
May 13, 2009 | 9.460 | 9.550 | 9.430 | 9.500 | 4,099 | -0.05(-0.52%) |
May 12, 2009 | 9.540 | 9.650 | 9.500 | 9.550 | 38,193 | +0.20(+2.14%) |
May 11, 2009 | 9.170 | 9.350 | 9.150 | 9.350 | 11,047 | +0.04(+0.43%) |
May 08, 2009 | 9.020 | 9.310 | 9.020 | 9.310 | 5,241 | +0.36(+4.02%) |
May 07, 2009 | 8.990 | 8.990 | 8.850 | 8.950 | 1,903 | +0.00(+0.00%) |
May 06, 2009 | 8.970 | 9.000 | 8.900 | 8.950 | 9,341 | -0.05(-0.56%) |
May 05, 2009 | 9.250 | 9.250 | 9.000 | 9.000 | 24,726 | -0.15(-1.64%) |
May 04, 2009 | 9.300 | 9.370 | 9.150 | 9.150 | 6,523 | +0.00(+0.00%) |
May 01, 2009 | 9.150 | 9.200 | 9.150 | 9.150 | 1,800 | +0.01(+0.11%) |
Apr 30, 2009 | 9.210 | 9.300 | 9.130 | 9.140 | 4,298 | +0.14(+1.56%) |
Apr 29, 2009 | 9.100 | 9.210 | 9.000 | 9.000 | 4,839 | -0.20(-2.17%) |
Apr 28, 2009 | 9.260 | 9.310 | 9.150 | 9.200 | 5,543 | +0.15(+1.66%) |
Apr 27, 2009 | 9.180 | 9.250 | 9.050 | 9.050 | 4,267 | -0.10(-1.09%) |
Apr 24, 2009 | 9.190 | 9.260 | 9.100 | 9.150 | 5,524 | +0.25(+2.81%) |
Apr 23, 2009 | 8.950 | 9.010 | 8.890 | 8.900 | 5,348 | +0.17(+1.95%) |
Apr 22, 2009 | 8.720 | 8.900 | 8.690 | 8.730 | 5,105 | +0.18(+2.11%) |
Apr 21, 2009 | 8.550 | 8.720 | 8.550 | 8.550 | 2,806 | -0.15(-1.72%) |
Apr 20, 2009 | 8.600 | 8.700 | 8.470 | 8.700 | 6,412 | -0.05(-0.57%) |
Apr 17, 2009 | 8.690 | 8.840 | 8.600 | 8.750 | 7,245 | +0.08(+0.92%) |
Apr 16, 2009 | 8.670 | 8.700 | 8.600 | 8.670 | 1,770 | -0.43(-4.73%) |
Apr 15, 2009 | 9.190 | 9.200 | 9.050 | 9.100 | 2,415 | -0.10(-1.09%) |
Apr 14, 2009 | 9.180 | 9.250 | 9.050 | 9.200 | 2,708 | -0.60(-6.12%) |
Apr 13, 2009 | 9.700 | 9.800 | 8.850 | 9.800 | 2,905 | +0.35(+3.70%) |
Apr 09, 2009 | 9.480 | 9.480 | 9.240 | 9.450 | 5,937 | +0.45(+5.00%) |
Apr 08, 2009 | 9.020 | 9.100 | 9.000 | 9.000 | 7,162 | +0.00(+0.00%) |
Apr 07, 2009 | 9.330 | 9.330 | 9.000 | 9.000 | 10,238 | -0.15(-1.64%) |
Apr 06, 2009 | 9.250 | 9.340 | 9.100 | 9.150 | 2,438 | -0.10(-1.08%) |
Apr 03, 2009 | 9.240 | 9.647 | 9.100 | 9.250 | 15,181 | -0.65(-6.57%) |
Apr 02, 2009 | 9.800 | 9.950 | 9.800 | 9.900 | 4,389 | +0.25(+2.59%) |
Apr 01, 2009 | 9.510 | 9.800 | 9.510 | 9.650 | 43,437 | -0.05(-0.52%) |
Mar 31, 2009 | 9.650 | 9.830 | 9.650 | 9.700 | 12,754 | +0.15(+1.57%) |
Mar 30, 2009 | 9.740 | 9.800 | 9.550 | 9.550 | 15,821 | -0.55(-5.45%) |
Mar 26, 2009 | 10.05 | 10.15 | 9.900 | 10.10 | 12,337 | -0.30(-2.88%) |
Mar 25, 2009 | 10.40 | 10.65 | 10.25 | 10.40 | 11,745 | +0.12(+1.17%) |
Mar 24, 2009 | 10.28 | 10.50 | 10.28 | 10.28 | 8,319 | +0.70(+7.31%) |
Mar 23, 2009 | 10.48 | 10.66 | 9.580 | 9.580 | 8,285 | -1.17(-10.88%) |
Mar 20, 2009 | 10.52 | 10.75 | 9.580 | 10.75 | 46,638 | +0.65(+6.44%) |
Mar 19, 2009 | 10.03 | 10.10 | 9.700 | 10.10 | 33,917 | +0.45(+4.66%) |
Mar 18, 2009 | 9.600 | 9.800 | 9.530 | 9.650 | 23,228 | +0.20(+2.12%) |
Mar 17, 2009 | 9.450 | 9.570 | 9.400 | 9.450 | 9,052 | -0.05(-0.53%) |
Mar 16, 2009 | 9.470 | 9.550 | 9.410 | 9.500 | 1,749 | +0.25(+2.70%) |
Mar 13, 2009 | 9.370 | 9.500 | 9.250 | 9.250 | 4,860 | -0.30(-3.14%) |
Mar 12, 2009 | 9.690 | 9.700 | 9.530 | 9.550 | 8,936 | -0.05(-0.52%) |
Mar 11, 2009 | 9.400 | 9.700 | 9.400 | 9.600 | 79,707 | +0.03(+0.31%) |
Mar 10, 2009 | 9.550 | 9.650 | 9.320 | 9.570 | 48,941 | +0.57(+6.33%) |
Mar 09, 2009 | 9.030 | 9.200 | 8.950 | 9.000 | 16,816 | -0.10(-1.10%) |
Mar 06, 2009 | 9.240 | 9.290 | 9.050 | 9.100 | 155,661 | +0.20(+2.25%) |
Mar 05, 2009 | 9.050 | 9.200 | 8.900 | 8.900 | 170,324 | -0.15(-1.66%) |
Mar 04, 2009 | 9.120 | 9.150 | 9.050 | 9.050 | 217,661 | +0.50(+5.85%) |