Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.15 | 10.15 | 10.06 | 10.14 | 5,126 | +0.01(+0.10%) |
May 28, 2009 | 10.15 | 10.15 | 10.05 | 10.13 | 4,300 | +0.00(+0.00%) |
May 27, 2009 | 10.13 | 10.15 | 10.13 | 10.13 | 2,100 | +0.02(+0.20%) |
May 26, 2009 | 10.04 | 10.11 | 10.04 | 10.11 | 5,200 | +0.08(+0.82%) |
May 22, 2009 | 10.00 | 10.07 | 9.960 | 10.03 | 5,696 | +0.03(+0.28%) |
May 21, 2009 | 9.990 | 10.00 | 9.980 | 10.00 | 6,202 | +0.03(+0.30%) |
May 20, 2009 | 10.02 | 10.02 | 9.970 | 9.970 | 3,300 | -0.07(-0.67%) |
May 19, 2009 | 10.07 | 10.07 | 10.00 | 10.04 | 4,630 | -0.01(-0.12%) |
May 18, 2009 | 10.05 | 10.10 | 10.01 | 10.05 | 5,600 | +0.06(+0.60%) |
May 15, 2009 | 9.750 | 10.20 | 9.750 | 9.990 | 10,099 | -0.08(-0.79%) |
May 14, 2009 | 10.10 | 10.24 | 10.04 | 10.07 | 10,208 | -0.10(-0.98%) |
May 13, 2009 | 10.35 | 10.35 | 10.10 | 10.17 | 6,800 | -0.14(-1.36%) |
May 12, 2009 | 10.27 | 10.31 | 10.27 | 10.31 | 2,155 | +0.03(+0.29%) |
May 11, 2009 | 10.44 | 10.44 | 10.17 | 10.28 | 3,500 | -0.09(-0.87%) |
May 08, 2009 | 10.14 | 10.37 | 10.14 | 10.37 | 11,200 | +0.17(+1.67%) |
May 07, 2009 | 10.18 | 10.25 | 10.15 | 10.20 | 8,550 | +0.08(+0.79%) |
May 06, 2009 | 10.18 | 10.18 | 10.12 | 10.12 | 4,046 | -0.10(-0.98%) |
May 05, 2009 | 10.22 | 10.24 | 10.13 | 10.22 | 2,445 | +0.16(+1.59%) |
May 04, 2009 | 10.06 | 10.06 | 10.06 | 10.06 | 4,927 | +0.08(+0.80%) |
May 01, 2009 | 9.950 | 10.25 | 9.950 | 9.980 | 6,812 | +0.00(+0.00%) |
Apr 30, 2009 | 10.00 | 10.22 | 9.800 | 9.980 | 8,543 | +0.06(+0.60%) |
Apr 29, 2009 | 10.00 | 10.25 | 9.900 | 9.920 | 15,520 | -0.02(-0.20%) |
Apr 28, 2009 | 10.05 | 10.09 | 9.900 | 9.940 | 5,557 | +0.00(+0.00%) |
Apr 27, 2009 | 9.710 | 10.25 | 9.710 | 9.940 | 13,227 | +0.17(+1.74%) |
Apr 24, 2009 | 9.900 | 9.900 | 9.750 | 9.770 | 6,100 | -0.01(-0.10%) |
Apr 23, 2009 | 9.660 | 9.920 | 9.650 | 9.780 | 3,424 | +0.10(+1.03%) |
Apr 22, 2009 | 9.510 | 10.30 | 9.510 | 9.680 | 10,950 | +0.13(+1.35%) |
Apr 21, 2009 | 9.450 | 9.650 | 9.450 | 9.551 | 6,071 | +0.03(+0.32%) |
Apr 20, 2009 | 9.450 | 9.700 | 9.450 | 9.520 | 12,400 | +0.07(+0.74%) |
Apr 17, 2009 | 9.450 | 9.450 | 9.450 | 9.450 | 1,500 | +0.05(+0.53%) |
Apr 16, 2009 | 9.350 | 9.440 | 9.350 | 9.400 | 9,900 | +0.05(+0.53%) |
Apr 15, 2009 | 9.350 | 9.350 | 9.350 | 9.350 | 1,200 | -0.10(-1.06%) |
Apr 14, 2009 | 9.450 | 9.450 | 9.450 | 9.450 | 2,100 | +0.20(+2.16%) |
Apr 13, 2009 | 9.250 | 9.250 | 9.250 | 9.250 | 300 | -0.20(-2.12%) |
Apr 09, 2009 | 9.300 | 9.450 | 9.300 | 9.450 | 3,100 | +0.15(+1.61%) |
Apr 08, 2009 | 9.100 | 9.336 | 9.100 | 9.300 | 1,700 | +0.20(+2.20%) |
Apr 07, 2009 | 9.100 | 9.100 | 9.100 | 9.100 | 4,300 | -0.11(-1.19%) |
Apr 06, 2009 | 9.310 | 9.360 | 9.140 | 9.210 | 2,218 | +0.11(+1.21%) |
Apr 03, 2009 | 9.100 | 9.100 | 9.100 | 9.100 | 300 | -0.05(-0.55%) |
Apr 02, 2009 | 9.120 | 9.282 | 9.070 | 9.150 | 7,555 | -0.04(-0.46%) |
Apr 01, 2009 | 9.880 | 9.880 | 9.130 | 9.192 | 2,534 | +0.06(+0.63%) |
Mar 31, 2009 | 9.140 | 9.140 | 9.135 | 9.135 | 403 | -0.04(-0.39%) |
Mar 30, 2009 | 9.070 | 9.170 | 9.070 | 9.170 | 14,378 | +0.05(+0.60%) |
Mar 26, 2009 | 9.010 | 9.115 | 9.000 | 9.115 | 8,230 | +0.09(+0.94%) |
Mar 25, 2009 | 8.990 | 9.030 | 8.990 | 9.030 | 978 | -0.02(-0.22%) |
Mar 24, 2009 | 9.090 | 9.090 | 8.860 | 9.050 | 5,000 | -0.04(-0.44%) |
Mar 23, 2009 | 9.090 | 9.150 | 9.090 | 9.090 | 6,255 | +0.01(+0.11%) |
Mar 20, 2009 | 9.080 | 9.080 | 9.080 | 9.080 | 300 | +0.08(+0.89%) |
Mar 19, 2009 | 8.990 | 9.000 | 8.900 | 9.000 | 5,690 | -0.04(-0.44%) |
Mar 18, 2009 | 9.870 | 9.870 | 9.005 | 9.040 | 1,300 | -0.01(-0.11%) |
Mar 17, 2009 | 9.050 | 9.050 | 8.930 | 9.050 | 9,200 | -0.04(-0.44%) |
Mar 16, 2009 | 8.900 | 9.100 | 8.800 | 9.090 | 7,524 | +0.19(+2.13%) |
Mar 13, 2009 | 8.870 | 8.900 | 8.870 | 8.900 | 0 | +0.15(+1.71%) |
Mar 12, 2009 | 8.470 | 8.750 | 8.470 | 8.750 | 6,298 | +0.25(+2.94%) |
Mar 11, 2009 | 8.600 | 8.600 | 8.500 | 8.500 | 700 | -0.03(-0.35%) |
Mar 10, 2009 | 8.410 | 8.630 | 8.410 | 8.530 | 7,400 | +0.18(+2.16%) |
Mar 09, 2009 | 8.600 | 8.600 | 8.240 | 8.350 | 12,200 | -0.43(-4.90%) |
Mar 06, 2009 | 8.780 | 8.780 | 8.780 | 8.780 | 0 | +0.00(+0.00%) |
Mar 05, 2009 | 8.800 | 8.800 | 8.780 | 8.780 | 3,275 | -0.14(-1.57%) |
Mar 04, 2009 | 8.920 | 8.920 | 8.912 | 8.920 | 700 | -0.03(-0.34%) |