Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.45 | 10.53 | 10.31 | 10.42 | 1,120,562 | +0.01(+0.06%) |
May 28, 2009 | 10.32 | 10.46 | 10.25 | 10.42 | 1,003,419 | +0.16(+1.59%) |
May 27, 2009 | 10.38 | 10.42 | 10.23 | 10.25 | 819,910 | -0.16(-1.53%) |
May 26, 2009 | 10.07 | 10.49 | 10.02 | 10.41 | 1,543,360 | +0.29(+2.82%) |
May 22, 2009 | 10.18 | 10.29 | 10.09 | 10.13 | 698,476 | -0.02(-0.19%) |
May 21, 2009 | 10.14 | 10.26 | 10.04 | 10.15 | 885,634 | -0.08(-0.83%) |
May 20, 2009 | 10.31 | 10.31 | 10.19 | 10.23 | 1,169,960 | -0.00(-0.03%) |
May 19, 2009 | 9.798 | 10.27 | 9.798 | 10.23 | 2,015,824 | +0.44(+4.51%) |
May 18, 2009 | 9.792 | 9.867 | 9.730 | 9.792 | 1,273,041 | +0.01(+0.06%) |
May 15, 2009 | 9.930 | 9.949 | 9.695 | 9.786 | 1,561,263 | -0.16(-1.64%) |
May 14, 2009 | 10.06 | 10.18 | 9.908 | 9.949 | 1,650,275 | -0.10(-0.97%) |
May 13, 2009 | 10.26 | 10.42 | 10.03 | 10.05 | 1,453,479 | -0.34(-3.32%) |
May 12, 2009 | 10.35 | 10.49 | 10.33 | 10.39 | 1,294,235 | +0.08(+0.76%) |
May 11, 2009 | 10.05 | 10.36 | 10.01 | 10.31 | 1,490,303 | +0.13(+1.23%) |
May 08, 2009 | 10.37 | 10.39 | 10.15 | 10.19 | 1,443,008 | -0.07(-0.64%) |
May 07, 2009 | 10.12 | 10.32 | 10.05 | 10.25 | 1,533,700 | +0.23(+2.31%) |
May 06, 2009 | 10.07 | 10.13 | 9.905 | 10.02 | 1,661,732 | -0.04(-0.44%) |
May 05, 2009 | 10.32 | 10.32 | 9.996 | 10.06 | 1,269,887 | -0.28(-2.70%) |
May 04, 2009 | 10.50 | 10.50 | 10.20 | 10.34 | 2,161,673 | -0.07(-0.63%) |
May 01, 2009 | 10.34 | 10.47 | 10.24 | 10.41 | 1,969,615 | +0.10(+0.94%) |
Apr 30, 2009 | 10.43 | 10.45 | 10.24 | 10.31 | 2,411,826 | -0.03(-0.33%) |
Apr 29, 2009 | 10.26 | 10.43 | 10.09 | 10.35 | 2,149,629 | +0.20(+2.01%) |
Apr 28, 2009 | 9.946 | 10.30 | 9.896 | 10.14 | 3,204,046 | +0.13(+1.25%) |
Apr 27, 2009 | 9.673 | 10.09 | 9.661 | 10.02 | 1,914,483 | +0.23(+2.34%) |
Apr 24, 2009 | 9.814 | 9.836 | 9.651 | 9.789 | 1,727,185 | +0.03(+0.29%) |
Apr 23, 2009 | 9.927 | 9.939 | 9.645 | 9.761 | 2,410,520 | -0.16(-1.61%) |
Apr 22, 2009 | 9.946 | 10.09 | 9.908 | 9.921 | 1,156,297 | -0.05(-0.53%) |
Apr 21, 2009 | 10.02 | 10.15 | 9.946 | 9.974 | 1,390,919 | -0.04(-0.38%) |
Apr 20, 2009 | 9.946 | 10.11 | 9.917 | 10.01 | 1,247,582 | -0.10(-0.96%) |
Apr 17, 2009 | 10.05 | 10.16 | 9.986 | 10.11 | 1,697,429 | +0.01(+0.12%) |
Apr 16, 2009 | 10.04 | 10.18 | 9.917 | 10.10 | 1,516,962 | +0.14(+1.42%) |
Apr 15, 2009 | 9.933 | 10.03 | 9.883 | 9.955 | 1,316,620 | +0.00(+0.00%) |
Apr 14, 2009 | 10.02 | 10.04 | 9.899 | 9.955 | 1,667,022 | -0.20(-1.97%) |
Apr 13, 2009 | 10.25 | 10.30 | 10.06 | 10.16 | 986,736 | -0.16(-1.58%) |
Apr 09, 2009 | 10.44 | 10.44 | 10.19 | 10.32 | 1,903,007 | +0.08(+0.80%) |
Apr 08, 2009 | 10.27 | 10.34 | 10.17 | 10.24 | 1,221,258 | -0.01(-0.09%) |
Apr 07, 2009 | 10.28 | 10.44 | 10.23 | 10.25 | 1,117,095 | -0.16(-1.53%) |
Apr 06, 2009 | 10.37 | 10.57 | 10.33 | 10.41 | 910,783 | -0.08(-0.78%) |
Apr 03, 2009 | 10.72 | 10.72 | 10.39 | 10.49 | 1,377,572 | -0.23(-2.13%) |
Apr 02, 2009 | 10.82 | 10.91 | 10.57 | 10.72 | 1,489,818 | +0.10(+0.91%) |
Apr 01, 2009 | 10.52 | 10.69 | 10.45 | 10.62 | 1,440,036 | -0.03(-0.24%) |
Mar 31, 2009 | 10.70 | 10.85 | 10.53 | 10.64 | 1,445,677 | -0.04(-0.38%) |
Mar 30, 2009 | 10.39 | 10.71 | 10.35 | 10.68 | 1,841,209 | -0.03(-0.29%) |
Mar 26, 2009 | 10.78 | 10.84 | 10.56 | 10.72 | 1,876,788 | +0.07(+0.62%) |
Mar 25, 2009 | 10.68 | 10.78 | 10.39 | 10.65 | 1,243,448 | +0.03(+0.24%) |
Mar 24, 2009 | 10.88 | 10.98 | 10.61 | 10.63 | 998,314 | -0.39(-3.55%) |
Mar 23, 2009 | 10.84 | 11.02 | 10.76 | 11.02 | 2,410,530 | +0.17(+1.53%) |
Mar 20, 2009 | 10.92 | 11.27 | 10.79 | 10.85 | 1,988,274 | -0.04(-0.40%) |
Mar 19, 2009 | 10.96 | 11.06 | 10.80 | 10.89 | 1,369,565 | +0.06(+0.55%) |
Mar 18, 2009 | 10.50 | 10.87 | 10.40 | 10.84 | 1,671,648 | +0.32(+3.01%) |
Mar 17, 2009 | 10.23 | 10.52 | 10.16 | 10.52 | 1,177,593 | +0.32(+3.16%) |
Mar 16, 2009 | 10.06 | 10.37 | 10.02 | 10.20 | 1,854,739 | +0.20(+2.01%) |
Mar 13, 2009 | 10.01 | 10.18 | 9.867 | 9.996 | 0 | +0.21(+2.18%) |
Mar 12, 2009 | 9.570 | 9.805 | 9.382 | 9.783 | 1,558,891 | +0.18(+1.89%) |
Mar 11, 2009 | 9.789 | 9.842 | 9.570 | 9.601 | 1,445,262 | -0.16(-1.67%) |
Mar 10, 2009 | 9.723 | 9.874 | 9.557 | 9.764 | 2,651,076 | +0.07(+0.74%) |
Mar 09, 2009 | 9.733 | 9.896 | 9.642 | 9.692 | 1,326,577 | -0.18(-1.78%) |
Mar 06, 2009 | 9.899 | 10.03 | 9.592 | 9.867 | 0 | +0.01(+0.13%) |
Mar 05, 2009 | 10.12 | 10.14 | 9.780 | 9.855 | 746,846 | -0.41(-4.03%) |
Mar 04, 2009 | 10.23 | 10.38 | 10.05 | 10.27 | 1,155,732 | -0.29(-2.70%) |