Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.88 | 12.88 | 12.88 | 12.88 | 0 | -0.32(-2.42%) |
Apr 29, 2009 | 12.71 | 13.96 | 12.69 | 13.20 | 5,900 | +0.66(+5.26%) |
Apr 28, 2009 | 12.54 | 12.74 | 12.00 | 12.54 | 3,262 | -0.03(-0.24%) |
Apr 27, 2009 | 13.60 | 13.60 | 12.51 | 12.57 | 3,668 | -0.22(-1.72%) |
Apr 24, 2009 | 12.57 | 13.50 | 12.57 | 12.79 | 6,300 | +0.00(+0.00%) |
Apr 23, 2009 | 12.79 | 12.80 | 12.79 | 12.79 | 400 | +0.04(+0.31%) |
Apr 21, 2009 | 13.00 | 12.75 | 12.75 | 12.75 | 1,200 | +0.04(+0.31%) |
Apr 20, 2009 | 13.25 | 13.25 | 12.65 | 12.71 | 2,081 | -0.02(-0.16%) |
Apr 17, 2009 | 12.76 | 13.03 | 12.73 | 12.73 | 1,800 | -0.18(-1.39%) |
Apr 16, 2009 | 12.74 | 12.91 | 12.60 | 12.91 | 2,900 | +0.40(+3.20%) |
Apr 15, 2009 | 12.50 | 12.74 | 12.26 | 12.51 | 2,400 | +0.00(+0.00%) |
Apr 14, 2009 | 12.49 | 12.51 | 12.25 | 12.51 | 2,100 | +0.07(+0.55%) |
Apr 13, 2009 | 12.25 | 12.44 | 12.25 | 12.44 | 300 | -0.04(-0.30%) |
Apr 09, 2009 | 11.76 | 12.70 | 11.76 | 12.48 | 1,620 | +0.08(+0.65%) |
Apr 08, 2009 | 12.03 | 12.40 | 11.94 | 12.40 | 2,400 | +0.25(+2.06%) |
Apr 07, 2009 | 12.17 | 12.29 | 12.15 | 12.15 | 500 | -0.24(-1.94%) |
Apr 06, 2009 | 12.10 | 12.59 | 12.10 | 12.39 | 500 | -0.15(-1.20%) |
Apr 03, 2009 | 12.58 | 12.58 | 12.54 | 12.54 | 200 | -0.12(-0.95%) |
Apr 02, 2009 | 12.57 | 12.70 | 12.48 | 12.66 | 1,000 | +0.33(+2.68%) |
Apr 01, 2009 | 12.49 | 12.55 | 11.90 | 12.33 | 1,500 | +0.06(+0.49%) |
Mar 31, 2009 | 12.65 | 13.09 | 12.27 | 12.27 | 11,877 | +0.06(+0.49%) |
Mar 30, 2009 | 12.84 | 12.84 | 12.21 | 12.21 | 400 | -0.72(-5.57%) |
Mar 26, 2009 | 12.99 | 13.20 | 10.66 | 12.93 | 4,627 | +0.18(+1.41%) |
Mar 25, 2009 | 12.75 | 12.75 | 12.75 | 12.75 | 100 | -0.10(-0.78%) |
Mar 24, 2009 | 12.86 | 12.87 | 12.57 | 12.85 | 1,300 | -0.15(-1.15%) |
Mar 23, 2009 | 12.49 | 13.00 | 12.48 | 13.00 | 4,100 | +0.85(+7.00%) |
Mar 20, 2009 | 12.49 | 12.94 | 12.15 | 12.15 | 7,500 | +0.02(+0.16%) |
Mar 19, 2009 | 12.09 | 12.36 | 12.08 | 12.13 | 1,000 | -0.19(-1.54%) |
Mar 18, 2009 | 11.60 | 12.32 | 11.48 | 12.32 | 3,900 | +0.49(+4.14%) |
Mar 17, 2009 | 11.17 | 11.84 | 11.17 | 11.83 | 6,300 | +0.33(+2.87%) |
Mar 16, 2009 | 11.51 | 11.62 | 11.50 | 11.50 | 8,000 | -0.01(-0.09%) |
Mar 13, 2009 | 11.46 | 11.77 | 11.46 | 11.51 | 0 | +0.05(+0.44%) |
Mar 12, 2009 | 11.50 | 11.50 | 11.33 | 11.46 | 17,800 | -0.18(-1.55%) |
Mar 11, 2009 | 11.35 | 11.64 | 11.00 | 11.64 | 14,500 | +0.63(+5.72%) |
Mar 10, 2009 | 10.75 | 11.34 | 10.75 | 11.01 | 1,400 | +0.26(+2.42%) |
Mar 09, 2009 | 10.40 | 10.75 | 10.40 | 10.75 | 2,000 | -0.13(-1.19%) |
Mar 06, 2009 | 11.21 | 11.28 | 10.87 | 10.88 | 0 | -0.46(-4.06%) |
Mar 05, 2009 | 11.43 | 11.43 | 11.34 | 11.34 | 8,700 | -0.43(-3.65%) |
Mar 04, 2009 | 11.29 | 11.77 | 10.45 | 11.77 | 3,000 | -0.12(-1.01%) |
Mar 02, 2009 | 11.44 | 11.89 | 11.44 | 11.89 | 3,066 | -0.55(-4.42%) |
Feb 27, 2009 | 12.64 | 12.64 | 12.44 | 12.44 | 0 | -0.31(-2.43%) |
Feb 26, 2009 | 12.23 | 12.75 | 12.14 | 12.75 | 1,300 | +0.27(+2.16%) |
Feb 25, 2009 | 12.02 | 12.48 | 11.68 | 12.48 | 1,400 | +0.21(+1.71%) |
Feb 24, 2009 | 11.80 | 12.67 | 11.66 | 12.27 | 3,700 | +0.52(+4.43%) |
Feb 23, 2009 | 11.51 | 12.50 | 11.51 | 11.75 | 400 | -0.25(-2.08%) |
Feb 20, 2009 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | -0.10(-0.83%) |
Feb 19, 2009 | 12.10 | 12.12 | 12.10 | 12.10 | 500 | -0.12(-0.98%) |
Feb 18, 2009 | 12.15 | 12.50 | 11.00 | 12.22 | 3,400 | -0.13(-1.05%) |
Feb 17, 2009 | 12.00 | 12.52 | 12.00 | 12.35 | 3,415 | -0.59(-4.56%) |
Feb 13, 2009 | 12.65 | 12.94 | 12.65 | 12.94 | 300 | +0.56(+4.52%) |
Feb 12, 2009 | 13.31 | 13.31 | 11.70 | 12.38 | 3,928 | +0.06(+0.49%) |
Feb 11, 2009 | 12.37 | 12.37 | 12.32 | 12.32 | 132,800 | +0.16(+1.32%) |
Feb 10, 2009 | 12.50 | 12.50 | 12.16 | 12.16 | 2,400 | -0.14(-1.14%) |
Feb 09, 2009 | 12.38 | 12.38 | 12.30 | 12.30 | 300 | +0.05(+0.41%) |
Feb 06, 2009 | 11.75 | 12.25 | 11.75 | 12.25 | 200 | +0.22(+1.83%) |
Feb 05, 2009 | 12.00 | 12.03 | 11.60 | 12.03 | 4,037 | +0.10(+0.84%) |
Feb 04, 2009 | 11.80 | 11.93 | 11.80 | 11.93 | 400 | +0.32(+2.76%) |
Feb 03, 2009 | 11.61 | 11.61 | 11.61 | 11.61 | 300 | -0.29(-2.44%) |