Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.52 | 11.79 | 11.52 | 11.63 | 5,961 | +0.17(+1.48%) |
Apr 29, 2009 | 11.45 | 11.50 | 11.30 | 11.46 | 7,300 | -0.08(-0.69%) |
Apr 28, 2009 | 11.49 | 11.54 | 11.49 | 11.54 | 600 | +0.05(+0.44%) |
Apr 27, 2009 | 11.50 | 11.50 | 11.49 | 11.49 | 1,200 | -0.12(-1.03%) |
Apr 23, 2009 | 11.61 | 11.61 | 11.61 | 11.61 | 0 | +0.05(+0.43%) |
Apr 22, 2009 | 11.60 | 12.45 | 11.52 | 11.56 | 29,310 | -0.19(-1.62%) |
Apr 21, 2009 | 11.75 | 11.75 | 11.75 | 11.75 | 100 | +0.00(+0.00%) |
Apr 20, 2009 | 11.65 | 11.75 | 11.50 | 11.75 | 1,550 | +0.03(+0.26%) |
Apr 17, 2009 | 11.80 | 11.80 | 11.69 | 11.72 | 1,504 | -0.08(-0.68%) |
Apr 16, 2009 | 11.80 | 11.80 | 11.80 | 11.80 | 300 | -0.04(-0.34%) |
Apr 14, 2009 | 11.84 | 11.84 | 11.84 | 11.84 | 1,900 | +0.14(+1.20%) |
Apr 13, 2009 | 11.08 | 11.84 | 10.99 | 11.70 | 17,550 | +0.62(+5.60%) |
Apr 09, 2009 | 10.91 | 11.08 | 10.91 | 11.08 | 6,025 | -0.13(-1.16%) |
Apr 08, 2009 | 10.95 | 11.21 | 10.95 | 11.21 | 1,300 | +0.40(+3.70%) |
Apr 07, 2009 | 10.80 | 10.81 | 10.79 | 10.81 | 700 | -0.40(-3.57%) |
Apr 06, 2009 | 11.20 | 11.21 | 11.19 | 11.21 | 2,600 | -0.02(-0.18%) |
Apr 02, 2009 | 10.60 | 11.23 | 11.23 | 11.23 | 7,600 | +0.49(+4.56%) |
Mar 31, 2009 | 11.35 | 10.74 | 10.74 | 10.74 | 1,100 | +0.14(+1.33%) |
Mar 26, 2009 | 10.72 | 10.74 | 10.60 | 10.60 | 2,685 | +0.10(+0.95%) |
Mar 25, 2009 | 10.60 | 10.50 | 10.50 | 10.50 | 0 | +0.05(+0.47%) |
Mar 24, 2009 | 10.51 | 10.51 | 10.38 | 10.45 | 450 | -0.22(-2.06%) |
Mar 23, 2009 | 10.20 | 10.67 | 10.18 | 10.67 | 10,052 | +0.60(+5.96%) |
Mar 20, 2009 | 10.02 | 10.07 | 10.02 | 10.07 | 3,000 | +0.04(+0.40%) |
Mar 19, 2009 | 10.00 | 10.06 | 10.000 | 10.03 | 3,927 | +0.14(+1.42%) |
Mar 18, 2009 | 9.950 | 9.950 | 9.670 | 9.890 | 12,330 | -0.21(-2.08%) |
Mar 17, 2009 | 10.10 | 10.10 | 10.10 | 10.10 | 2,100 | +0.00(+0.00%) |
Mar 16, 2009 | 10.11 | 10.11 | 9.990 | 10.10 | 5,554 | -0.20(-1.94%) |
Mar 13, 2009 | 9.850 | 11.34 | 9.850 | 10.30 | 0 | +0.53(+5.42%) |
Mar 12, 2009 | 9.650 | 9.770 | 9.650 | 9.770 | 3,500 | +0.11(+1.14%) |
Mar 11, 2009 | 9.660 | 9.660 | 9.660 | 9.660 | 0 | +0.00(+0.00%) |
Mar 10, 2009 | 9.590 | 9.660 | 9.590 | 9.660 | 5,754 | +0.10(+1.05%) |
Mar 09, 2009 | 9.270 | 9.560 | 9.270 | 9.560 | 1,300 | -0.01(-0.10%) |
Mar 06, 2009 | 9.610 | 9.610 | 9.570 | 9.570 | 0 | -0.19(-1.95%) |
Mar 05, 2009 | 10.48 | 10.48 | 9.760 | 9.760 | 1,400 | -0.12(-1.21%) |
Mar 04, 2009 | 9.880 | 9.880 | 9.880 | 9.880 | 500 | -0.09(-0.90%) |
Mar 02, 2009 | 10.06 | 10.20 | 9.970 | 9.970 | 6,101 | -0.30(-2.92%) |
Feb 27, 2009 | 10.25 | 10.31 | 10.25 | 10.27 | 0 | +0.03(+0.29%) |
Feb 26, 2009 | 10.43 | 10.43 | 10.24 | 10.24 | 3,200 | -0.19(-1.82%) |
Feb 25, 2009 | 10.38 | 10.43 | 10.38 | 10.43 | 1,600 | +0.20(+1.96%) |
Feb 24, 2009 | 10.03 | 10.23 | 10.03 | 10.23 | 5,611 | -0.10(-1.01%) |
Feb 23, 2009 | 10.32 | 10.33 | 10.25 | 10.33 | 7,700 | -0.01(-0.06%) |
Feb 20, 2009 | 10.55 | 10.55 | 10.34 | 10.34 | 1,500 | -0.21(-1.99%) |
Feb 19, 2009 | 10.51 | 10.55 | 10.51 | 10.55 | 4,100 | +0.00(+0.03%) |
Feb 18, 2009 | 10.51 | 10.55 | 10.51 | 10.55 | 800 | -0.01(-0.13%) |
Feb 17, 2009 | 10.70 | 10.70 | 10.52 | 10.56 | 4,771 | -0.12(-1.16%) |
Feb 13, 2009 | 10.68 | 10.70 | 10.68 | 10.68 | 1,800 | +0.02(+0.23%) |
Feb 12, 2009 | 10.58 | 10.66 | 10.58 | 10.66 | 2,971 | +0.12(+1.14%) |
Feb 11, 2009 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | +0.00(+0.00%) |
Feb 10, 2009 | 10.54 | 10.58 | 10.54 | 10.54 | 2,677 | +0.04(+0.38%) |
Feb 09, 2009 | 10.45 | 10.60 | 10.45 | 10.50 | 3,394 | +0.08(+0.75%) |
Feb 06, 2009 | 10.42 | 10.42 | 10.42 | 10.42 | 1,333 | +0.02(+0.21%) |
Feb 05, 2009 | 10.40 | 10.40 | 10.40 | 10.40 | 800 | +0.05(+0.48%) |
Feb 04, 2009 | 10.36 | 10.36 | 10.35 | 10.35 | 2,062 | +0.05(+0.49%) |
Feb 03, 2009 | 10.32 | 10.33 | 10.30 | 10.30 | 1,500 | +0.00(+0.00%) |