Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.15 | 12.19 | 11.91 | 11.91 | 8,115 | -0.09(-0.75%) |
May 28, 2009 | 11.80 | 12.00 | 11.75 | 12.00 | 6,009 | +0.10(+0.84%) |
May 27, 2009 | 11.76 | 12.03 | 11.75 | 11.90 | 7,768 | -0.10(-0.83%) |
May 26, 2009 | 11.75 | 12.10 | 11.75 | 12.00 | 9,090 | +0.20(+1.69%) |
May 25, 2009 | 11.85 | 11.85 | 11.80 | 11.80 | 2,200 | -0.03(-0.25%) |
May 22, 2009 | 11.72 | 11.94 | 11.61 | 11.83 | 6,526 | -0.07(-0.59%) |
May 21, 2009 | 12.00 | 12.00 | 11.80 | 11.90 | 11,418 | -0.25(-2.06%) |
May 20, 2009 | 11.85 | 12.17 | 11.80 | 12.15 | 10,395 | +0.38(+3.23%) |
May 19, 2009 | 11.40 | 11.77 | 11.20 | 11.77 | 24,939 | +0.36(+3.16%) |
May 15, 2009 | 11.62 | 11.67 | 11.26 | 11.41 | 14,475 | -0.21(-1.81%) |
May 14, 2009 | 11.93 | 11.93 | 11.54 | 11.62 | 11,690 | -0.37(-3.09%) |
May 13, 2009 | 11.93 | 12.00 | 11.77 | 11.99 | 7,189 | -0.18(-1.48%) |
May 12, 2009 | 12.05 | 12.17 | 12.00 | 12.17 | 6,575 | +0.00(+0.00%) |
May 11, 2009 | 12.17 | 12.17 | 12.17 | 12.17 | 2,280 | -0.04(-0.33%) |
May 08, 2009 | 12.21 | 12.21 | 11.80 | 12.21 | 9,013 | +0.16(+1.33%) |
May 07, 2009 | 12.00 | 12.49 | 11.85 | 12.05 | 23,217 | +0.07(+0.58%) |
May 06, 2009 | 11.74 | 11.99 | 11.70 | 11.98 | 18,876 | +0.28(+2.39%) |
May 05, 2009 | 11.49 | 11.70 | 11.33 | 11.70 | 9,500 | +0.22(+1.92%) |
May 04, 2009 | 11.34 | 11.48 | 11.25 | 11.48 | 12,650 | +0.22(+1.95%) |
May 01, 2009 | 11.25 | 11.38 | 11.20 | 11.26 | 6,264 | -0.01(-0.09%) |
Apr 30, 2009 | 11.38 | 11.39 | 11.26 | 11.27 | 4,080 | +0.01(+0.09%) |
Apr 29, 2009 | 11.00 | 11.30 | 10.80 | 11.26 | 7,467 | +0.26(+2.36%) |
Apr 28, 2009 | 10.78 | 11.00 | 10.78 | 11.00 | 4,265 | +0.00(+0.00%) |
Apr 27, 2009 | 11.00 | 11.00 | 11.00 | 11.00 | 14,376 | +0.13(+1.20%) |
Apr 24, 2009 | 10.90 | 11.06 | 10.83 | 10.87 | 9,442 | -0.02(-0.18%) |
Apr 23, 2009 | 10.78 | 10.90 | 10.77 | 10.89 | 7,550 | +0.09(+0.83%) |
Apr 22, 2009 | 10.64 | 10.85 | 10.64 | 10.80 | 2,092 | -0.12(-1.10%) |
Apr 21, 2009 | 10.60 | 10.92 | 10.60 | 10.92 | 7,935 | +0.27(+2.54%) |
Apr 20, 2009 | 10.80 | 10.80 | 10.62 | 10.65 | 4,850 | -0.20(-1.84%) |
Apr 17, 2009 | 10.80 | 10.94 | 10.72 | 10.85 | 2,099 | +0.06(+0.56%) |
Apr 16, 2009 | 10.66 | 10.85 | 10.66 | 10.79 | 12,750 | -0.01(-0.09%) |
Apr 15, 2009 | 10.98 | 10.98 | 10.52 | 10.80 | 5,100 | -0.06(-0.55%) |
Apr 14, 2009 | 10.91 | 11.01 | 10.86 | 10.86 | 11,372 | -0.04(-0.37%) |
Apr 13, 2009 | 10.96 | 10.96 | 10.90 | 10.90 | 4,972 | -0.09(-0.82%) |
Apr 09, 2009 | 10.86 | 10.99 | 10.85 | 10.99 | 7,257 | +0.07(+0.64%) |
Apr 08, 2009 | 10.96 | 10.96 | 10.92 | 10.92 | 1,669 | +0.17(+1.58%) |
Apr 07, 2009 | 10.79 | 10.97 | 10.66 | 10.75 | 4,616 | -0.05(-0.46%) |
Apr 06, 2009 | 10.80 | 10.80 | 10.80 | 10.80 | 2,200 | -0.02(-0.18%) |
Apr 03, 2009 | 10.88 | 10.94 | 10.76 | 10.82 | 14,118 | -0.08(-0.73%) |
Apr 02, 2009 | 10.88 | 10.90 | 10.76 | 10.90 | 17,998 | +0.07(+0.65%) |
Apr 01, 2009 | 10.92 | 10.95 | 10.83 | 10.83 | 3,225 | +0.33(+3.14%) |
Mar 31, 2009 | 10.76 | 10.76 | 10.50 | 10.50 | 17,121 | -0.05(-0.47%) |
Mar 30, 2009 | 11.40 | 11.24 | 10.54 | 10.55 | 33,800 | +0.06(+0.57%) |
Mar 26, 2009 | 10.22 | 10.49 | 10.26 | 10.49 | 13,336 | +0.02(+0.19%) |
Mar 25, 2009 | 10.49 | 10.49 | 10.33 | 10.47 | 8,264 | +0.12(+1.16%) |
Mar 24, 2009 | 10.48 | 10.48 | 10.25 | 10.35 | 6,363 | -0.15(-1.43%) |
Mar 23, 2009 | 10.07 | 10.50 | 10.30 | 10.50 | 28,401 | +0.40(+3.96%) |
Mar 20, 2009 | 10.30 | 10.44 | 10.10 | 10.10 | 14,813 | -0.14(-1.37%) |
Mar 19, 2009 | 10.26 | 10.35 | 10.18 | 10.24 | 13,732 | +0.06(+0.59%) |
Mar 18, 2009 | 10.17 | 10.18 | 9.950 | 10.18 | 11,749 | +0.24(+2.41%) |
Mar 17, 2009 | 10.08 | 9.980 | 9.750 | 9.940 | 8,359 | +0.04(+0.40%) |
Mar 16, 2009 | 9.800 | 10.16 | 9.520 | 9.900 | 15,087 | +0.38(+3.99%) |
Mar 13, 2009 | 9.410 | 9.930 | 9.410 | 9.520 | 21,246 | +0.03(+0.32%) |
Mar 12, 2009 | 9.060 | 9.490 | 9.000 | 9.490 | 12,987 | +0.38(+4.17%) |
Mar 11, 2009 | 9.160 | 9.420 | 9.110 | 9.110 | 5,965 | -0.04(-0.44%) |
Mar 10, 2009 | 8.660 | 9.360 | 8.660 | 9.150 | 11,821 | +0.53(+6.15%) |
Mar 09, 2009 | 8.550 | 8.850 | 8.550 | 8.620 | 6,247 | -0.08(-0.92%) |
Mar 06, 2009 | 8.750 | 8.750 | 8.700 | 8.700 | 2,600 | -0.05(-0.57%) |
Mar 05, 2009 | 8.770 | 9.000 | 8.750 | 8.750 | 5,926 | -0.44(-4.79%) |
Mar 04, 2009 | 8.930 | 9.200 | 8.930 | 9.190 | 4,312 | +0.43(+4.91%) |