Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.95 | 11.25 | 10.95 | 11.25 | 3,975 | +0.35(+3.21%) |
Apr 29, 2009 | 10.90 | 10.90 | 10.90 | 10.90 | 1,500 | -0.05(-0.46%) |
Apr 28, 2009 | 11.11 | 11.11 | 10.95 | 10.95 | 2,800 | -0.16(-1.44%) |
Apr 27, 2009 | 11.11 | 11.11 | 11.11 | 11.11 | 400 | +0.00(+0.00%) |
Apr 24, 2009 | 11.05 | 11.11 | 11.05 | 11.11 | 2,530 | +0.06(+0.54%) |
Apr 23, 2009 | 11.05 | 11.05 | 11.05 | 11.05 | 1,782 | +0.06(+0.55%) |
Apr 22, 2009 | 10.96 | 10.99 | 10.96 | 10.99 | 1,150 | -0.06(-0.55%) |
Apr 21, 2009 | 10.93 | 11.05 | 10.93 | 11.05 | 6,643 | +0.05(+0.46%) |
Apr 19, 2009 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) | |
Apr 17, 2009 | 10.65 | 11.00 | 10.65 | 11.00 | 2,502 | +0.35(+3.29%) |
Apr 16, 2009 | 10.65 | 10.65 | 10.38 | 10.65 | 18,675 | -0.00(-0.00%) |
Apr 15, 2009 | 10.60 | 10.65 | 10.60 | 10.65 | 700 | +0.10(+0.95%) |
Apr 14, 2009 | 10.64 | 10.64 | 10.51 | 10.55 | 3,400 | +0.05(+0.48%) |
Apr 13, 2009 | 10.50 | 10.50 | 10.50 | 10.50 | 1,850 | +0.09(+0.86%) |
Apr 09, 2009 | 10.41 | 10.41 | 10.41 | 10.41 | 668 | -0.15(-1.42%) |
Apr 08, 2009 | 10.30 | 10.56 | 10.30 | 10.56 | 5,950 | +0.36(+3.53%) |
Apr 07, 2009 | 10.20 | 10.20 | 10.20 | 10.20 | 600 | -0.00(-0.04%) |
Apr 06, 2009 | 10.03 | 10.20 | 9.990 | 10.20 | 700 | -0.14(-1.35%) |
Apr 03, 2009 | 10.60 | 10.60 | 10.25 | 10.34 | 3,500 | -0.11(-1.02%) |
Apr 02, 2009 | 10.60 | 10.60 | 10.44 | 10.45 | 2,088 | -0.15(-1.41%) |
Apr 01, 2009 | 10.60 | 10.60 | 10.60 | 10.60 | 500 | +0.00(+0.00%) |
Mar 31, 2009 | 11.00 | 11.00 | 10.60 | 10.60 | 1,286 | +0.00(+0.00%) |
Mar 30, 2009 | 10.60 | 10.60 | 10.60 | 10.60 | 200 | +0.20(+1.92%) |
Mar 26, 2009 | 10.28 | 10.40 | 10.28 | 10.40 | 5,400 | +0.10(+0.97%) |
Mar 25, 2009 | 10.18 | 10.30 | 10.18 | 10.30 | 2,208 | +0.17(+1.67%) |
Mar 24, 2009 | 10.05 | 10.26 | 10.05 | 10.13 | 4,100 | -0.06(-0.58%) |
Mar 23, 2009 | 10.30 | 10.30 | 10.19 | 10.19 | 1,600 | -0.21(-2.02%) |
Mar 20, 2009 | 10.40 | 10.40 | 10.40 | 10.40 | 900 | +0.00(+0.00%) |
Mar 19, 2009 | 10.40 | 10.40 | 10.40 | 10.40 | 1,400 | +0.10(+0.97%) |
Mar 18, 2009 | 10.30 | 10.30 | 10.30 | 10.30 | 100 | +0.21(+2.08%) |
Mar 17, 2009 | 10.09 | 10.09 | 10.09 | 10.09 | 200 | -0.00(-0.00%) |
Mar 16, 2009 | 10.35 | 10.35 | 10.09 | 10.09 | 2,915 | -0.46(-4.36%) |
Mar 13, 2009 | 9.640 | 10.55 | 10.55 | 10.55 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 10.46 | 10.55 | 10.44 | 10.55 | 1,000 | +0.25(+2.41%) |
Mar 11, 2009 | 10.14 | 10.70 | 10.14 | 10.30 | 6,550 | +0.16(+1.60%) |
Mar 10, 2009 | 9.650 | 10.14 | 9.570 | 10.14 | 6,415 | +0.49(+5.08%) |
Mar 09, 2009 | 9.500 | 9.650 | 9.320 | 9.650 | 7,400 | +0.13(+1.37%) |
Mar 06, 2009 | 9.770 | 9.900 | 9.520 | 9.520 | 0 | -0.25(-2.56%) |
Mar 05, 2009 | 9.860 | 9.860 | 9.640 | 9.770 | 2,500 | -0.09(-0.91%) |
Mar 04, 2009 | 9.930 | 9.930 | 9.720 | 9.860 | 10,116 | -0.84(-7.85%) |
Feb 27, 2009 | 10.70 | 10.70 | 10.70 | 10.70 | 4,500 | +0.18(+1.69%) |
Feb 26, 2009 | 10.52 | 10.75 | 10.50 | 10.52 | 3,710 | -0.18(-1.66%) |
Feb 25, 2009 | 10.95 | 11.05 | 10.42 | 10.70 | 3,619 | +0.06(+0.56%) |
Feb 24, 2009 | 10.75 | 11.03 | 10.64 | 10.64 | 3,288 | +0.09(+0.85%) |
Feb 23, 2009 | 10.75 | 10.75 | 10.55 | 10.55 | 1,744 | +0.00(+0.00%) |
Feb 20, 2009 | 10.50 | 10.55 | 10.50 | 10.55 | 1,300 | +0.05(+0.48%) |
Feb 19, 2009 | 10.54 | 10.54 | 10.38 | 10.50 | 5,958 | -0.04(-0.38%) |
Feb 18, 2009 | 10.60 | 10.75 | 10.54 | 10.54 | 2,964 | -0.36(-3.29%) |
Feb 17, 2009 | 10.75 | 10.96 | 10.65 | 10.90 | 1,458 | -0.10(-0.92%) |
Feb 13, 2009 | 11.00 | 11.00 | 11.00 | 11.00 | 2,700 | +0.29(+2.72%) |
Feb 12, 2009 | 10.90 | 11.00 | 10.71 | 10.71 | 2,034 | -0.13(-1.21%) |
Feb 11, 2009 | 10.90 | 10.90 | 10.60 | 10.84 | 1,700 | +0.00(+0.04%) |
Feb 10, 2009 | 10.66 | 10.98 | 10.66 | 10.84 | 5,492 | +0.04(+0.33%) |
Feb 09, 2009 | 10.58 | 10.80 | 10.54 | 10.80 | 4,178 | +0.30(+2.86%) |
Feb 06, 2009 | 10.47 | 10.54 | 10.47 | 10.50 | 1,100 | -0.04(-0.38%) |
Feb 05, 2009 | 10.05 | 10.59 | 10.05 | 10.54 | 4,187 | +0.50(+4.98%) |
Feb 04, 2009 | 10.05 | 10.05 | 10.04 | 10.04 | 1,865 | -0.00(-0.03%) |
Feb 03, 2009 | 9.960 | 10.05 | 9.860 | 10.04 | 6,516 | -0.03(-0.27%) |