Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.26 | 10.39 | 10.18 | 10.22 | 2,042,919 | -0.06(-0.62%) |
May 28, 2009 | 10.12 | 10.36 | 10.09 | 10.29 | 1,807,422 | +0.23(+2.28%) |
May 27, 2009 | 10.17 | 10.26 | 10.06 | 10.06 | 1,564,909 | -0.11(-1.08%) |
May 26, 2009 | 9.870 | 10.27 | 9.836 | 10.17 | 1,667,454 | +0.31(+3.18%) |
May 22, 2009 | 9.972 | 9.997 | 9.853 | 9.853 | 1,492,760 | -0.09(-0.90%) |
May 21, 2009 | 9.866 | 9.984 | 9.866 | 9.942 | 2,187,392 | +0.00(+0.00%) |
May 20, 2009 | 9.866 | 9.993 | 9.815 | 9.942 | 3,691,422 | +0.14(+1.38%) |
May 19, 2009 | 9.624 | 9.836 | 9.582 | 9.806 | 2,420,162 | +0.21(+2.21%) |
May 18, 2009 | 9.442 | 9.603 | 9.378 | 9.594 | 2,392,775 | +0.22(+2.35%) |
May 15, 2009 | 9.544 | 9.556 | 9.374 | 9.374 | 1,224,046 | -0.22(-2.25%) |
May 14, 2009 | 9.628 | 9.654 | 9.454 | 9.590 | 1,935,491 | +0.03(+0.31%) |
May 13, 2009 | 9.607 | 9.709 | 9.535 | 9.560 | 2,555,188 | -0.13(-1.36%) |
May 12, 2009 | 9.785 | 9.815 | 9.675 | 9.692 | 1,974,666 | -0.05(-0.52%) |
May 11, 2009 | 9.641 | 9.823 | 9.641 | 9.743 | 2,854,906 | +0.01(+0.09%) |
May 08, 2009 | 9.845 | 9.900 | 9.688 | 9.734 | 1,714,288 | -0.03(-0.26%) |
May 07, 2009 | 9.857 | 9.904 | 9.751 | 9.760 | 1,521,564 | -0.04(-0.43%) |
May 06, 2009 | 9.934 | 9.984 | 9.768 | 9.802 | 1,629,218 | -0.03(-0.30%) |
May 05, 2009 | 10.17 | 10.17 | 9.806 | 9.832 | 2,046,711 | -0.33(-3.25%) |
May 04, 2009 | 10.09 | 10.17 | 10.08 | 10.16 | 2,336,910 | +0.14(+1.44%) |
May 01, 2009 | 9.637 | 10.02 | 9.603 | 10.02 | 2,509,583 | +0.29(+3.01%) |
Apr 30, 2009 | 9.900 | 9.908 | 9.650 | 9.726 | 2,013,046 | -0.03(-0.26%) |
Apr 29, 2009 | 9.743 | 9.823 | 9.692 | 9.751 | 2,815,790 | +0.04(+0.44%) |
Apr 28, 2009 | 9.683 | 9.764 | 9.603 | 9.709 | 2,303,974 | +0.02(+0.22%) |
Apr 27, 2009 | 9.467 | 9.760 | 9.467 | 9.688 | 2,807,176 | +0.13(+1.38%) |
Apr 24, 2009 | 9.658 | 9.730 | 9.497 | 9.556 | 2,279,793 | -0.06(-0.57%) |
Apr 23, 2009 | 9.713 | 9.713 | 9.505 | 9.611 | 1,391,467 | -0.06(-0.66%) |
Apr 22, 2009 | 9.666 | 9.764 | 9.582 | 9.675 | 1,891,834 | -0.02(-0.22%) |
Apr 21, 2009 | 9.751 | 9.819 | 9.616 | 9.696 | 1,548,292 | -0.01(-0.13%) |
Apr 20, 2009 | 9.607 | 9.751 | 9.594 | 9.709 | 1,462,088 | -0.03(-0.30%) |
Apr 17, 2009 | 9.802 | 9.861 | 9.662 | 9.739 | 1,786,631 | -0.04(-0.39%) |
Apr 16, 2009 | 9.772 | 9.857 | 9.679 | 9.777 | 1,441,770 | +0.11(+1.14%) |
Apr 15, 2009 | 9.582 | 9.696 | 9.582 | 9.666 | 1,412,485 | +0.06(+0.62%) |
Apr 14, 2009 | 9.645 | 9.705 | 9.586 | 9.607 | 1,120,022 | -0.11(-1.18%) |
Apr 13, 2009 | 9.751 | 9.789 | 9.514 | 9.722 | 1,888,084 | -0.04(-0.43%) |
Apr 09, 2009 | 9.929 | 9.993 | 9.696 | 9.764 | 1,715,406 | -0.01(-0.13%) |
Apr 08, 2009 | 9.700 | 9.815 | 9.650 | 9.777 | 1,672,280 | +0.14(+1.45%) |
Apr 07, 2009 | 9.662 | 9.764 | 9.611 | 9.637 | 1,450,655 | -0.12(-1.22%) |
Apr 06, 2009 | 9.764 | 9.908 | 9.696 | 9.756 | 1,544,532 | -0.09(-0.95%) |
Apr 03, 2009 | 9.934 | 10.01 | 9.764 | 9.849 | 1,650,146 | -0.11(-1.15%) |
Apr 02, 2009 | 10.10 | 10.27 | 9.883 | 9.963 | 2,304,052 | +0.00(+0.04%) |
Apr 01, 2009 | 9.900 | 10.02 | 9.764 | 9.959 | 2,317,253 | -0.05(-0.51%) |
Mar 31, 2009 | 10.02 | 10.12 | 9.955 | 10.01 | 4,735,087 | -0.04(-0.38%) |
Mar 30, 2009 | 9.751 | 10.05 | 9.709 | 10.05 | 2,533,734 | -0.03(-0.34%) |
Mar 26, 2009 | 10.06 | 10.17 | 9.942 | 10.08 | 2,640,624 | +0.08(+0.76%) |
Mar 25, 2009 | 9.925 | 10.15 | 9.836 | 10.01 | 2,236,712 | +0.08(+0.77%) |
Mar 24, 2009 | 9.912 | 10.04 | 9.866 | 9.929 | 1,767,096 | -0.08(-0.76%) |
Mar 23, 2009 | 9.794 | 10.04 | 9.764 | 10.01 | 1,890,945 | +0.29(+3.01%) |
Mar 20, 2009 | 9.946 | 10.07 | 9.705 | 9.713 | 2,388,315 | -0.22(-2.18%) |
Mar 19, 2009 | 9.895 | 10.00 | 9.696 | 9.929 | 1,419,181 | +0.15(+1.52%) |
Mar 18, 2009 | 9.785 | 9.917 | 9.616 | 9.781 | 2,764,444 | +0.00(+0.04%) |
Mar 17, 2009 | 9.599 | 9.785 | 9.497 | 9.777 | 1,463,831 | +0.20(+2.08%) |
Mar 16, 2009 | 9.700 | 9.811 | 9.560 | 9.577 | 2,246,071 | -0.07(-0.75%) |
Mar 13, 2009 | 9.505 | 9.683 | 9.480 | 9.650 | 0 | +0.18(+1.93%) |
Mar 12, 2009 | 9.382 | 9.514 | 9.226 | 9.467 | 2,282,170 | +0.13(+1.36%) |
Mar 11, 2009 | 9.382 | 9.454 | 9.310 | 9.340 | 3,352,620 | +0.03(+0.36%) |
Mar 10, 2009 | 9.187 | 9.327 | 9.081 | 9.306 | 2,313,260 | +0.27(+3.00%) |
Mar 09, 2009 | 9.179 | 9.226 | 8.961 | 9.035 | 2,163,673 | -0.20(-2.11%) |
Mar 06, 2009 | 9.327 | 9.467 | 9.005 | 9.230 | 0 | -0.03(-0.32%) |
Mar 05, 2009 | 9.645 | 9.756 | 9.179 | 9.259 | 2,571,222 | -0.55(-5.62%) |
Mar 04, 2009 | 9.713 | 9.895 | 9.603 | 9.811 | 2,363,372 | -0.05(-0.47%) |