Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.27 | 10.39 | 10.18 | 10.23 | 2,041,718 | -0.06(-0.62%) |
May 28, 2009 | 10.12 | 10.37 | 10.10 | 10.29 | 1,806,360 | +0.23(+2.28%) |
May 27, 2009 | 10.17 | 10.27 | 10.06 | 10.06 | 1,563,989 | -0.11(-1.08%) |
May 26, 2009 | 9.876 | 10.27 | 9.842 | 10.17 | 1,666,474 | +0.31(+3.18%) |
May 22, 2009 | 9.978 | 10.00 | 9.859 | 9.859 | 1,491,882 | -0.09(-0.90%) |
May 21, 2009 | 9.872 | 9.990 | 9.872 | 9.948 | 2,186,106 | +0.00(+0.00%) |
May 20, 2009 | 9.872 | 9.999 | 9.821 | 9.948 | 3,689,252 | +0.14(+1.38%) |
May 19, 2009 | 9.630 | 9.842 | 9.587 | 9.812 | 2,418,739 | +0.21(+2.21%) |
May 18, 2009 | 9.447 | 9.609 | 9.384 | 9.600 | 2,391,369 | +0.22(+2.35%) |
May 15, 2009 | 9.549 | 9.562 | 9.379 | 9.379 | 1,223,327 | -0.22(-2.25%) |
May 14, 2009 | 9.634 | 9.659 | 9.460 | 9.596 | 1,934,353 | +0.03(+0.31%) |
May 13, 2009 | 9.613 | 9.715 | 9.541 | 9.566 | 2,553,687 | -0.13(-1.36%) |
May 12, 2009 | 9.791 | 9.821 | 9.681 | 9.698 | 1,973,506 | -0.05(-0.52%) |
May 11, 2009 | 9.647 | 9.829 | 9.647 | 9.749 | 2,853,229 | +0.01(+0.09%) |
May 08, 2009 | 9.850 | 9.905 | 9.693 | 9.740 | 1,713,281 | -0.03(-0.26%) |
May 07, 2009 | 9.863 | 9.910 | 9.757 | 9.765 | 1,520,670 | -0.04(-0.43%) |
May 06, 2009 | 9.939 | 9.990 | 9.774 | 9.808 | 1,628,261 | -0.03(-0.30%) |
May 05, 2009 | 10.17 | 10.17 | 9.812 | 9.838 | 2,045,509 | -0.33(-3.25%) |
May 04, 2009 | 10.10 | 10.17 | 10.09 | 10.17 | 2,335,537 | +0.14(+1.44%) |
May 01, 2009 | 9.642 | 10.02 | 9.609 | 10.02 | 2,508,109 | +0.29(+3.01%) |
Apr 30, 2009 | 9.905 | 9.914 | 9.655 | 9.732 | 2,011,863 | -0.03(-0.26%) |
Apr 29, 2009 | 9.749 | 9.829 | 9.698 | 9.757 | 2,814,136 | +0.04(+0.44%) |
Apr 28, 2009 | 9.689 | 9.770 | 9.609 | 9.715 | 2,302,620 | +0.02(+0.22%) |
Apr 27, 2009 | 9.473 | 9.765 | 9.473 | 9.693 | 2,805,527 | +0.13(+1.38%) |
Apr 24, 2009 | 9.664 | 9.736 | 9.502 | 9.562 | 2,278,453 | -0.06(-0.57%) |
Apr 23, 2009 | 9.719 | 9.719 | 9.511 | 9.617 | 1,390,649 | -0.06(-0.66%) |
Apr 22, 2009 | 9.672 | 9.770 | 9.587 | 9.681 | 1,890,723 | -0.02(-0.22%) |
Apr 21, 2009 | 9.757 | 9.825 | 9.621 | 9.702 | 1,547,382 | -0.01(-0.13%) |
Apr 20, 2009 | 9.613 | 9.757 | 9.600 | 9.715 | 1,461,228 | -0.03(-0.30%) |
Apr 17, 2009 | 9.808 | 9.867 | 9.668 | 9.744 | 1,785,581 | -0.04(-0.39%) |
Apr 16, 2009 | 9.778 | 9.863 | 9.685 | 9.782 | 1,440,923 | +0.11(+1.14%) |
Apr 15, 2009 | 9.587 | 9.702 | 9.587 | 9.672 | 1,411,655 | +0.06(+0.62%) |
Apr 14, 2009 | 9.651 | 9.710 | 9.592 | 9.613 | 1,119,364 | -0.11(-1.18%) |
Apr 13, 2009 | 9.757 | 9.795 | 9.519 | 9.727 | 1,886,974 | -0.04(-0.43%) |
Apr 09, 2009 | 9.935 | 9.999 | 9.702 | 9.770 | 1,714,398 | -0.01(-0.13%) |
Apr 08, 2009 | 9.706 | 9.821 | 9.655 | 9.782 | 1,671,297 | +0.14(+1.45%) |
Apr 07, 2009 | 9.668 | 9.770 | 9.617 | 9.642 | 1,449,803 | -0.12(-1.22%) |
Apr 06, 2009 | 9.770 | 9.914 | 9.702 | 9.761 | 1,543,625 | -0.09(-0.95%) |
Apr 03, 2009 | 9.939 | 10.01 | 9.770 | 9.855 | 1,649,177 | -0.11(-1.15%) |
Apr 02, 2009 | 10.11 | 10.28 | 9.889 | 9.969 | 2,302,698 | +0.00(+0.04%) |
Apr 01, 2009 | 9.905 | 10.03 | 9.770 | 9.965 | 2,315,891 | -0.05(-0.51%) |
Mar 31, 2009 | 10.02 | 10.13 | 9.961 | 10.02 | 4,732,304 | -0.04(-0.38%) |
Mar 30, 2009 | 9.757 | 10.05 | 9.715 | 10.05 | 2,532,245 | -0.03(-0.34%) |
Mar 26, 2009 | 10.07 | 10.18 | 9.948 | 10.09 | 2,639,072 | +0.08(+0.76%) |
Mar 25, 2009 | 9.931 | 10.15 | 9.842 | 10.01 | 2,235,397 | +0.08(+0.77%) |
Mar 24, 2009 | 9.918 | 10.05 | 9.872 | 9.935 | 1,766,058 | -0.08(-0.76%) |
Mar 23, 2009 | 9.799 | 10.05 | 9.770 | 10.01 | 1,889,834 | +0.29(+3.01%) |
Mar 20, 2009 | 9.952 | 10.08 | 9.710 | 9.719 | 2,386,911 | -0.22(-2.18%) |
Mar 19, 2009 | 9.901 | 10.01 | 9.702 | 9.935 | 1,418,347 | +0.15(+1.52%) |
Mar 18, 2009 | 9.791 | 9.922 | 9.621 | 9.787 | 2,762,820 | +0.00(+0.04%) |
Mar 17, 2009 | 9.604 | 9.791 | 9.502 | 9.782 | 1,462,970 | +0.20(+2.08%) |
Mar 16, 2009 | 9.706 | 9.816 | 9.566 | 9.583 | 2,244,751 | -0.07(-0.75%) |
Mar 13, 2009 | 9.511 | 9.689 | 9.486 | 9.655 | 0 | +0.18(+1.93%) |
Mar 12, 2009 | 9.388 | 9.519 | 9.231 | 9.473 | 2,280,829 | +0.13(+1.36%) |
Mar 11, 2009 | 9.388 | 9.460 | 9.316 | 9.346 | 3,350,650 | +0.03(+0.36%) |
Mar 10, 2009 | 9.193 | 9.333 | 9.087 | 9.312 | 2,311,900 | +0.27(+3.00%) |
Mar 09, 2009 | 9.184 | 9.231 | 8.966 | 9.040 | 2,162,402 | -0.20(-2.11%) |
Mar 06, 2009 | 9.333 | 9.473 | 9.010 | 9.235 | 0 | -0.03(-0.32%) |
Mar 05, 2009 | 9.651 | 9.761 | 9.184 | 9.265 | 2,569,711 | -0.55(-5.62%) |
Mar 04, 2009 | 9.719 | 9.901 | 9.609 | 9.816 | 2,361,983 | -0.05(-0.47%) |