Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.93 | 11.05 | 10.65 | 10.96 | 316,357 | +0.09(+0.80%) |
May 28, 2009 | 10.78 | 11.03 | 10.45 | 10.87 | 381,652 | +0.11(+1.04%) |
May 27, 2009 | 10.66 | 11.09 | 10.51 | 10.76 | 387,406 | +0.09(+0.82%) |
May 26, 2009 | 10.32 | 10.77 | 10.22 | 10.67 | 358,777 | +0.28(+2.68%) |
May 22, 2009 | 10.43 | 10.51 | 10.27 | 10.39 | 172,931 | +0.01(+0.08%) |
May 21, 2009 | 10.44 | 11.05 | 10.27 | 10.39 | 262,474 | -0.19(-1.81%) |
May 20, 2009 | 10.66 | 10.86 | 10.54 | 10.58 | 277,148 | -0.04(-0.37%) |
May 19, 2009 | 10.54 | 10.70 | 10.43 | 10.62 | 233,742 | -0.04(-0.37%) |
May 18, 2009 | 10.61 | 10.68 | 10.39 | 10.66 | 238,295 | +0.15(+1.44%) |
May 15, 2009 | 10.41 | 10.72 | 10.36 | 10.51 | 314,858 | +0.09(+0.84%) |
May 14, 2009 | 10.43 | 10.55 | 10.21 | 10.42 | 286,442 | +0.06(+0.62%) |
May 13, 2009 | 10.66 | 10.66 | 10.27 | 10.35 | 346,420 | -0.41(-3.77%) |
May 12, 2009 | 10.70 | 10.82 | 10.49 | 10.76 | 383,612 | +0.20(+1.88%) |
May 11, 2009 | 10.54 | 10.73 | 10.49 | 10.56 | 524,481 | -0.24(-2.21%) |
May 08, 2009 | 10.97 | 10.97 | 10.51 | 10.80 | 715,999 | -0.14(-1.24%) |
May 07, 2009 | 11.39 | 11.39 | 10.83 | 10.93 | 451,963 | -0.21(-1.86%) |
May 06, 2009 | 11.28 | 11.30 | 10.90 | 11.14 | 650,158 | -0.05(-0.43%) |
May 05, 2009 | 11.23 | 11.33 | 11.05 | 11.19 | 361,357 | -0.10(-0.92%) |
May 04, 2009 | 11.32 | 11.67 | 11.14 | 11.29 | 527,233 | -0.19(-1.66%) |
May 01, 2009 | 11.53 | 11.63 | 11.37 | 11.48 | 727,826 | -0.06(-0.48%) |
Apr 30, 2009 | 11.29 | 11.72 | 11.13 | 11.54 | 939,348 | +0.42(+3.79%) |
Apr 29, 2009 | 12.10 | 12.10 | 10.97 | 11.12 | 849,268 | -0.49(-4.18%) |
Apr 28, 2009 | 11.32 | 11.72 | 11.32 | 11.60 | 412,621 | +0.15(+1.32%) |
Apr 27, 2009 | 11.29 | 11.60 | 11.26 | 11.45 | 402,987 | -0.05(-0.41%) |
Apr 24, 2009 | 11.52 | 11.65 | 11.32 | 11.50 | 349,163 | -0.06(-0.48%) |
Apr 23, 2009 | 11.76 | 11.98 | 11.21 | 11.56 | 511,705 | -0.25(-2.16%) |
Apr 22, 2009 | 11.66 | 12.05 | 11.54 | 11.81 | 340,436 | -0.04(-0.34%) |
Apr 21, 2009 | 11.42 | 11.89 | 11.42 | 11.85 | 314,229 | +0.37(+3.19%) |
Apr 20, 2009 | 11.65 | 11.76 | 11.44 | 11.48 | 373,200 | -0.41(-3.48%) |
Apr 17, 2009 | 11.69 | 11.94 | 11.46 | 11.90 | 357,800 | +0.24(+2.05%) |
Apr 16, 2009 | 11.06 | 11.71 | 10.87 | 11.66 | 468,107 | +0.76(+6.93%) |
Apr 15, 2009 | 10.94 | 11.21 | 10.87 | 10.90 | 456,627 | +0.00(+0.00%) |
Apr 14, 2009 | 11.64 | 11.92 | 10.86 | 10.90 | 543,784 | -0.94(-7.93%) |
Apr 13, 2009 | 11.84 | 12.18 | 11.59 | 11.84 | 165,002 | -0.16(-1.33%) |
Apr 09, 2009 | 11.85 | 12.09 | 11.75 | 12.00 | 345,526 | +0.33(+2.79%) |
Apr 08, 2009 | 11.56 | 11.77 | 11.40 | 11.68 | 222,511 | +0.16(+1.38%) |
Apr 07, 2009 | 11.78 | 11.89 | 11.49 | 11.52 | 233,973 | -0.37(-3.15%) |
Apr 06, 2009 | 12.06 | 12.20 | 11.68 | 11.89 | 551,228 | -0.37(-3.05%) |
Apr 03, 2009 | 11.95 | 12.30 | 11.79 | 12.26 | 366,311 | +0.33(+2.73%) |
Apr 02, 2009 | 11.62 | 12.27 | 11.39 | 11.94 | 572,626 | +0.51(+4.46%) |
Apr 01, 2009 | 11.16 | 11.47 | 11.02 | 11.43 | 450,602 | +0.06(+0.56%) |
Mar 31, 2009 | 11.01 | 11.48 | 10.78 | 11.36 | 715,642 | +0.44(+4.01%) |
Mar 30, 2009 | 10.59 | 10.97 | 10.35 | 10.93 | 374,743 | -0.14(-1.22%) |
Mar 26, 2009 | 10.84 | 11.08 | 10.55 | 11.06 | 417,125 | +0.37(+3.42%) |
Mar 25, 2009 | 10.65 | 10.94 | 10.38 | 10.70 | 414,516 | +0.15(+1.43%) |
Mar 24, 2009 | 10.91 | 11.06 | 10.52 | 10.54 | 520,641 | -0.56(-5.02%) |
Mar 23, 2009 | 11.00 | 11.12 | 10.62 | 11.10 | 558,640 | +0.43(+4.03%) |
Mar 20, 2009 | 10.85 | 11.05 | 10.62 | 10.67 | 662,354 | -0.06(-0.59%) |
Mar 19, 2009 | 10.94 | 11.03 | 10.67 | 10.74 | 437,470 | -0.21(-1.89%) |
Mar 18, 2009 | 10.51 | 11.41 | 10.22 | 10.94 | 770,623 | +0.71(+6.92%) |
Mar 17, 2009 | 10.00 | 10.23 | 9.900 | 10.23 | 348,661 | +0.20(+1.98%) |
Mar 16, 2009 | 10.70 | 10.70 | 9.964 | 10.04 | 420,185 | -0.30(-2.93%) |
Mar 13, 2009 | 10.12 | 10.39 | 10.09 | 10.34 | 276,758 | +0.23(+2.28%) |
Mar 12, 2009 | 9.996 | 10.15 | 9.765 | 10.11 | 528,723 | +0.10(+1.03%) |
Mar 11, 2009 | 10.31 | 10.41 | 9.813 | 10.00 | 816,346 | -0.29(-2.78%) |
Mar 10, 2009 | 10.19 | 10.32 | 9.996 | 10.29 | 422,780 | +0.33(+3.36%) |
Mar 09, 2009 | 10.48 | 10.69 | 9.932 | 9.956 | 560,371 | -0.64(-6.08%) |
Mar 06, 2009 | 10.69 | 10.89 | 10.29 | 10.60 | 456,593 | -0.01(-0.08%) |
Mar 05, 2009 | 10.76 | 10.86 | 10.41 | 10.61 | 700,408 | -0.26(-2.42%) |
Mar 04, 2009 | 10.94 | 11.05 | 10.74 | 10.87 | 736,419 | -0.10(-0.94%) |