Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.15 | 10.22 | 10.13 | 10.15 | 641,769 | -0.04(-0.39%) |
May 28, 2009 | 10.22 | 10.30 | 10.19 | 10.19 | 2,144,570 | -0.06(-0.59%) |
May 27, 2009 | 10.31 | 10.36 | 10.20 | 10.25 | 663,575 | -0.03(-0.29%) |
May 26, 2009 | 10.05 | 10.34 | 10.05 | 10.28 | 1,288,830 | +0.17(+1.68%) |
May 25, 2009 | 10.06 | 10.20 | 10.05 | 10.11 | 137,472 | +0.03(+0.30%) |
May 22, 2009 | 10.12 | 10.19 | 10.03 | 10.08 | 1,180,179 | -0.10(-0.98%) |
May 21, 2009 | 10.20 | 10.25 | 10.11 | 10.18 | 781,086 | -0.08(-0.78%) |
May 20, 2009 | 10.30 | 10.39 | 10.22 | 10.26 | 810,416 | -0.14(-1.35%) |
May 19, 2009 | 10.40 | 10.42 | 10.26 | 10.40 | 1,330,381 | +0.14(+1.36%) |
May 17, 2009 | 10.39 | 10.39 | 10.25 | 10.26 | 39,984 | -0.02(-0.19%) |
May 15, 2009 | 10.39 | 10.39 | 10.25 | 10.28 | 318,539 | +0.03(+0.29%) |
May 14, 2009 | 10.03 | 10.28 | 10.03 | 10.25 | 1,780,620 | +0.09(+0.89%) |
May 13, 2009 | 10.15 | 10.18 | 9.930 | 10.16 | 995,482 | +0.04(+0.40%) |
May 12, 2009 | 10.27 | 10.29 | 10.08 | 10.12 | 2,027,378 | -0.03(-0.30%) |
May 11, 2009 | 10.26 | 10.40 | 10.15 | 10.15 | 686,088 | -0.23(-2.22%) |
May 08, 2009 | 10.30 | 10.50 | 10.25 | 10.38 | 1,368,056 | +0.19(+1.86%) |
May 07, 2009 | 10.56 | 10.67 | 9.970 | 10.19 | 2,613,524 | -0.32(-3.04%) |
May 06, 2009 | 11.21 | 11.21 | 10.51 | 10.51 | 1,587,163 | -0.54(-4.89%) |
May 05, 2009 | 11.00 | 11.12 | 10.85 | 11.05 | 1,307,130 | +0.05(+0.45%) |
May 04, 2009 | 10.75 | 11.04 | 10.98 | 11.00 | 955,788 | +0.30(+2.80%) |
May 01, 2009 | 10.70 | 10.81 | 10.56 | 10.70 | 1,175,105 | +0.12(+1.13%) |
Apr 30, 2009 | 10.75 | 10.78 | 10.57 | 10.58 | 1,526,949 | -0.13(-1.21%) |
Apr 29, 2009 | 10.80 | 10.88 | 10.60 | 10.71 | 1,324,206 | -0.14(-1.29%) |
Apr 28, 2009 | 10.75 | 10.93 | 10.70 | 10.85 | 419,859 | +0.06(+0.56%) |
Apr 27, 2009 | 10.80 | 10.98 | 10.71 | 10.79 | 881,449 | -0.01(-0.09%) |
Apr 24, 2009 | 10.95 | 10.95 | 10.70 | 10.80 | 501,312 | -0.05(-0.46%) |
Apr 23, 2009 | 11.18 | 11.19 | 10.77 | 10.85 | 959,164 | -0.16(-1.45%) |
Apr 22, 2009 | 10.75 | 11.17 | 10.59 | 11.01 | 1,432,426 | +0.31(+2.90%) |
Apr 21, 2009 | 10.35 | 10.75 | 10.35 | 10.70 | 869,924 | +0.30(+2.88%) |
Apr 20, 2009 | 10.48 | 10.59 | 10.40 | 10.40 | 1,605,720 | -0.12(-1.14%) |
Apr 17, 2009 | 10.35 | 10.64 | 10.35 | 10.52 | 787,606 | +0.04(+0.38%) |
Apr 16, 2009 | 10.30 | 10.48 | 10.08 | 10.48 | 1,511,543 | +0.24(+2.34%) |
Apr 15, 2009 | 10.15 | 10.24 | 10.01 | 10.24 | 635,431 | -0.01(-0.10%) |
Apr 14, 2009 | 10.15 | 10.32 | 10.14 | 10.25 | 2,440,360 | +0.11(+1.08%) |
Apr 13, 2009 | 10.40 | 10.40 | 10.02 | 10.14 | 833,671 | -0.26(-2.50%) |
Apr 09, 2009 | 10.36 | 10.50 | 9.750 | 10.40 | 877,416 | +0.03(+0.29%) |
Apr 08, 2009 | 10.19 | 10.50 | 9.750 | 10.37 | 897,035 | +0.36(+3.60%) |
Apr 07, 2009 | 10.50 | 10.50 | 10.01 | 10.01 | 1,105,434 | -0.49(-4.67%) |
Apr 06, 2009 | 10.50 | 10.50 | 10.46 | 10.50 | 473,284 | +0.04(+0.38%) |
Apr 03, 2009 | 10.39 | 10.47 | 9.750 | 10.46 | 1,238,604 | +0.20(+1.95%) |
Apr 02, 2009 | 10.33 | 10.30 | 10.26 | 10.26 | 930,885 | -0.04(-0.39%) |
Apr 01, 2009 | 10.18 | 10.30 | 10.18 | 10.30 | 813,251 | +0.12(+1.18%) |
Mar 31, 2009 | 9.900 | 10.18 | 9.860 | 10.18 | 786,771 | +0.32(+3.25%) |
Mar 30, 2009 | 9.750 | 10.47 | 9.750 | 9.860 | 897,031 | -0.61(-5.83%) |
Mar 26, 2009 | 10.10 | 10.47 | 10.01 | 10.47 | 2,189,009 | +0.46(+4.60%) |
Mar 25, 2009 | 9.790 | 10.01 | 9.750 | 10.01 | 1,087,729 | +0.26(+2.67%) |
Mar 24, 2009 | 9.550 | 9.750 | 9.680 | 9.750 | 733,626 | +0.07(+0.72%) |
Mar 23, 2009 | 9.250 | 9.680 | 9.490 | 9.680 | 586,612 | +0.52(+5.68%) |
Mar 20, 2009 | 9.160 | 9.550 | 9.160 | 9.160 | 816,596 | -0.39(-4.08%) |
Mar 19, 2009 | 9.690 | 9.650 | 9.550 | 9.550 | 1,075,160 | -0.08(-0.83%) |
Mar 18, 2009 | 9.700 | 9.710 | 9.210 | 9.630 | 1,354,944 | +0.42(+4.56%) |
Mar 17, 2009 | 9.150 | 9.210 | 9.140 | 9.210 | 597,277 | +0.07(+0.77%) |
Mar 16, 2009 | 9.100 | 9.190 | 9.000 | 9.140 | 1,234,058 | -0.10(-1.08%) |
Mar 13, 2009 | 9.300 | 9.300 | 9.080 | 9.240 | 1,010,183 | -0.06(-0.65%) |
Mar 12, 2009 | 9.280 | 9.370 | 9.190 | 9.300 | 427,535 | +0.07(+0.76%) |
Mar 11, 2009 | 9.130 | 9.310 | 8.990 | 9.230 | 941,704 | +0.23(+2.56%) |
Mar 10, 2009 | 8.920 | 9.250 | 8.900 | 9.000 | 1,591,786 | +0.15(+1.69%) |
Mar 09, 2009 | 8.780 | 9.010 | 8.640 | 8.850 | 828,785 | -0.15(-1.67%) |
Mar 06, 2009 | 9.150 | 9.280 | 8.940 | 9.000 | 661,011 | -0.11(-1.21%) |
Mar 05, 2009 | 9.200 | 9.350 | 9.040 | 9.110 | 1,021,592 | -0.14(-1.51%) |
Mar 04, 2009 | 9.380 | 9.440 | 9.240 | 9.250 | 1,643,272 | -0.10(-1.07%) |