Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.44 | 11.50 | 11.43 | 11.48 | 6,436 | +0.08(+0.71%) |
May 28, 2009 | 11.32 | 11.40 | 11.19 | 11.40 | 4,624 | +0.09(+0.84%) |
May 27, 2009 | 11.59 | 11.65 | 11.30 | 11.30 | 12,090 | -0.17(-1.46%) |
May 26, 2009 | 11.00 | 11.53 | 11.00 | 11.47 | 3,403 | +0.31(+2.75%) |
May 22, 2009 | 11.18 | 11.30 | 11.15 | 11.16 | 6,407 | +0.06(+0.58%) |
May 21, 2009 | 11.24 | 11.24 | 10.96 | 11.10 | 56,902 | -0.35(-3.03%) |
May 20, 2009 | 11.56 | 11.77 | 11.41 | 11.44 | 9,776 | +0.01(+0.07%) |
May 19, 2009 | 11.35 | 11.44 | 11.35 | 11.44 | 3,169 | +0.31(+2.83%) |
May 18, 2009 | 10.85 | 11.16 | 10.85 | 11.12 | 2,911 | +0.46(+4.30%) |
May 15, 2009 | 10.79 | 10.92 | 10.58 | 10.66 | 4,629 | -0.06(-0.59%) |
May 14, 2009 | 10.39 | 10.80 | 10.32 | 10.72 | 31,998 | +0.27(+2.55%) |
May 13, 2009 | 10.73 | 10.73 | 10.41 | 10.46 | 10,117 | -0.54(-4.92%) |
May 12, 2009 | 10.90 | 11.03 | 10.87 | 11.00 | 5,863 | -0.03(-0.29%) |
May 11, 2009 | 11.53 | 11.53 | 10.97 | 11.03 | 12,032 | -0.38(-3.33%) |
May 08, 2009 | 11.11 | 11.46 | 11.07 | 11.41 | 11,795 | +0.41(+3.74%) |
May 07, 2009 | 11.60 | 11.60 | 10.85 | 11.00 | 13,651 | -0.31(-2.78%) |
May 06, 2009 | 11.35 | 11.39 | 11.11 | 11.31 | 50,415 | +0.12(+1.08%) |
May 05, 2009 | 11.56 | 11.56 | 11.06 | 11.19 | 32,863 | +0.02(+0.20%) |
May 04, 2009 | 10.93 | 11.23 | 10.93 | 11.17 | 5,034 | +0.49(+4.63%) |
May 01, 2009 | 10.52 | 10.77 | 10.48 | 10.68 | 5,388 | +0.17(+1.61%) |
Apr 30, 2009 | 10.50 | 10.75 | 10.49 | 10.51 | 58,114 | +0.19(+1.88%) |
Apr 29, 2009 | 10.21 | 10.38 | 10.21 | 10.31 | 5,508 | +0.31(+3.07%) |
Apr 28, 2009 | 9.869 | 10.10 | 9.869 | 10.01 | 9,894 | -0.08(-0.80%) |
Apr 27, 2009 | 10.08 | 10.19 | 10.01 | 10.09 | 81,824 | -0.25(-2.42%) |
Apr 24, 2009 | 9.707 | 10.35 | 9.707 | 10.34 | 6,346 | +0.51(+5.18%) |
Apr 23, 2009 | 10.01 | 10.01 | 9.635 | 9.828 | 9,175 | -0.31(-3.03%) |
Apr 22, 2009 | 9.909 | 10.14 | 9.714 | 10.14 | 13,319 | +0.40(+4.06%) |
Apr 21, 2009 | 9.328 | 9.740 | 9.328 | 9.740 | 10,195 | +0.38(+4.06%) |
Apr 20, 2009 | 9.443 | 9.465 | 9.295 | 9.360 | 33,925 | -0.66(-6.61%) |
Apr 17, 2009 | 9.885 | 10.10 | 9.885 | 10.02 | 35,586 | +0.09(+0.89%) |
Apr 16, 2009 | 9.663 | 9.933 | 9.663 | 9.933 | 7,335 | +0.29(+3.00%) |
Apr 15, 2009 | 9.384 | 9.644 | 9.384 | 9.644 | 61,780 | +0.17(+1.80%) |
Apr 14, 2009 | 9.546 | 9.626 | 9.425 | 9.473 | 18,583 | -0.22(-2.25%) |
Apr 13, 2009 | 9.643 | 9.707 | 9.416 | 9.691 | 31,326 | +0.12(+1.27%) |
Apr 09, 2009 | 9.441 | 9.570 | 9.408 | 9.570 | 26,156 | +0.59(+6.56%) |
Apr 08, 2009 | 9.037 | 9.037 | 8.932 | 8.980 | 7,300 | +0.06(+0.72%) |
Apr 07, 2009 | 9.029 | 9.029 | 8.851 | 8.916 | 11,178 | -0.35(-3.75%) |
Apr 06, 2009 | 9.215 | 9.263 | 9.101 | 9.263 | 10,729 | -0.15(-1.55%) |
Apr 03, 2009 | 9.239 | 9.408 | 9.134 | 9.408 | 21,406 | +0.10(+1.04%) |
Apr 02, 2009 | 9.320 | 9.391 | 9.291 | 9.312 | 3,541 | +0.54(+6.17%) |
Apr 01, 2009 | 8.294 | 8.795 | 8.294 | 8.770 | 113,485 | +0.29(+3.43%) |
Mar 31, 2009 | 8.504 | 8.536 | 8.386 | 8.480 | 6,479 | +0.10(+1.16%) |
Mar 30, 2009 | 8.431 | 8.431 | 8.245 | 8.383 | 3,637 | -0.58(-6.49%) |
Mar 26, 2009 | 8.883 | 8.988 | 8.803 | 8.964 | 12,590 | +0.49(+5.82%) |
Mar 25, 2009 | 8.617 | 8.819 | 8.368 | 8.472 | 7,303 | -0.12(-1.41%) |
Mar 24, 2009 | 8.439 | 8.665 | 8.388 | 8.593 | 8,883 | +0.19(+2.21%) |
Mar 23, 2009 | 8.326 | 8.407 | 8.326 | 8.407 | 3,021 | +0.49(+6.23%) |
Mar 20, 2009 | 8.094 | 8.094 | 7.866 | 7.914 | 2,154 | -0.28(-3.45%) |
Mar 19, 2009 | 8.310 | 8.310 | 8.164 | 8.197 | 14,226 | +0.13(+1.60%) |
Mar 18, 2009 | 7.622 | 8.410 | 7.616 | 8.068 | 5,292 | +0.27(+3.42%) |
Mar 17, 2009 | 7.599 | 7.801 | 7.599 | 7.801 | 3,765 | +0.03(+0.37%) |
Mar 16, 2009 | 7.737 | 7.947 | 7.737 | 7.772 | 5,196 | +0.07(+0.88%) |
Mar 13, 2009 | 7.704 | 7.729 | 7.575 | 7.704 | 0 | +0.06(+0.74%) |
Mar 12, 2009 | 7.252 | 7.648 | 7.244 | 7.648 | 13,369 | +0.17(+2.27%) |
Mar 11, 2009 | 7.398 | 7.491 | 7.345 | 7.478 | 6,494 | +0.10(+1.31%) |
Mar 10, 2009 | 7.252 | 7.381 | 7.179 | 7.381 | 13,870 | +0.61(+8.94%) |
Mar 09, 2009 | 6.679 | 6.881 | 6.679 | 6.776 | 3,285 | +0.12(+1.82%) |
Mar 06, 2009 | 6.784 | 6.784 | 6.574 | 6.655 | 0 | -0.05(-0.81%) |
Mar 05, 2009 | 6.897 | 6.913 | 6.666 | 6.709 | 2,903 | -0.36(-5.14%) |
Mar 04, 2009 | 7.034 | 7.179 | 7.010 | 7.073 | 13,313 | +0.41(+6.15%) |