Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.96 | 10.96 | 10.96 | 10.96 | 1,200 | -0.07(-0.63%) |
May 28, 2009 | 11.03 | 11.03 | 11.03 | 11.03 | 200 | -0.04(-0.36%) |
May 27, 2009 | 11.07 | 11.07 | 11.07 | 11.07 | 1,100 | +0.01(+0.09%) |
May 26, 2009 | 10.94 | 11.06 | 10.94 | 11.06 | 3,420 | +0.06(+0.55%) |
May 20, 2009 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | +0.01(+0.09%) |
May 19, 2009 | 11.00 | 11.00 | 10.92 | 10.99 | 3,300 | +0.04(+0.37%) |
May 18, 2009 | 11.55 | 11.55 | 10.87 | 10.95 | 935 | +0.08(+0.74%) |
May 15, 2009 | 10.85 | 10.87 | 10.85 | 10.87 | 1,002 | +0.02(+0.18%) |
May 14, 2009 | 10.70 | 10.85 | 10.70 | 10.85 | 6,497 | +0.12(+1.12%) |
May 13, 2009 | 10.75 | 10.75 | 10.73 | 10.73 | 1,600 | -0.11(-1.01%) |
May 12, 2009 | 10.82 | 10.84 | 10.82 | 10.84 | 600 | +0.01(+0.09%) |
May 11, 2009 | 10.84 | 10.84 | 10.77 | 10.83 | 730 | +0.00(+0.00%) |
May 08, 2009 | 10.80 | 10.83 | 10.73 | 10.83 | 1,900 | +0.08(+0.74%) |
May 07, 2009 | 10.84 | 10.84 | 10.75 | 10.75 | 3,100 | -0.13(-1.19%) |
May 06, 2009 | 10.89 | 10.94 | 10.84 | 10.88 | 4,002 | -0.04(-0.37%) |
May 05, 2009 | 11.13 | 11.13 | 10.92 | 10.92 | 7,407 | -0.26(-2.32%) |
May 04, 2009 | 11.18 | 11.18 | 10.96 | 11.18 | 2,700 | +0.06(+0.54%) |
May 01, 2009 | 11.23 | 11.27 | 11.12 | 11.12 | 4,300 | -0.11(-0.98%) |
Apr 30, 2009 | 11.30 | 11.30 | 11.22 | 11.23 | 3,342 | +0.04(+0.36%) |
Apr 29, 2009 | 12.16 | 12.16 | 11.15 | 11.19 | 17,781 | -0.57(-4.85%) |
Apr 28, 2009 | 11.10 | 11.86 | 11.10 | 11.76 | 18,562 | +0.51(+4.53%) |
Apr 27, 2009 | 11.10 | 11.25 | 11.10 | 11.25 | 9,700 | +0.15(+1.35%) |
Apr 24, 2009 | 11.10 | 11.10 | 11.09 | 11.10 | 633 | +0.05(+0.45%) |
Apr 23, 2009 | 11.05 | 11.05 | 11.05 | 11.05 | 200 | +0.03(+0.27%) |
Apr 22, 2009 | 11.02 | 11.02 | 11.02 | 11.02 | 500 | +0.04(+0.36%) |
Apr 21, 2009 | 10.98 | 10.98 | 10.98 | 10.98 | 1,200 | +0.05(+0.46%) |
Apr 20, 2009 | 11.87 | 11.87 | 10.92 | 10.93 | 2,963 | -0.13(-1.18%) |
Apr 17, 2009 | 11.02 | 11.06 | 11.02 | 11.06 | 700 | +0.08(+0.73%) |
Apr 16, 2009 | 11.00 | 11.00 | 10.98 | 10.98 | 421 | -0.02(-0.18%) |
Apr 15, 2009 | 10.96 | 11.00 | 10.96 | 11.00 | 1,900 | +0.04(+0.36%) |
Apr 14, 2009 | 11.47 | 11.47 | 10.96 | 10.96 | 10,991 | -0.46(-4.03%) |
Apr 09, 2009 | 11.70 | 11.42 | 11.42 | 11.42 | 3,600 | -0.21(-1.81%) |
Apr 08, 2009 | 11.58 | 11.63 | 11.58 | 11.63 | 4,994 | +0.03(+0.26%) |
Apr 07, 2009 | 11.75 | 11.92 | 11.60 | 11.60 | 18,600 | +0.00(+0.00%) |
Apr 06, 2009 | 11.25 | 11.60 | 11.25 | 11.60 | 3,568 | +0.35(+3.11%) |
Apr 03, 2009 | 10.90 | 11.40 | 10.90 | 11.25 | 7,700 | +0.61(+5.73%) |
Apr 02, 2009 | 10.65 | 10.65 | 10.64 | 10.64 | 9,100 | +0.24(+2.31%) |
Apr 01, 2009 | 10.25 | 10.40 | 10.25 | 10.40 | 1,923 | +0.15(+1.46%) |
Mar 31, 2009 | 10.25 | 10.50 | 10.12 | 10.25 | 2,118 | -0.06(-0.58%) |
Mar 30, 2009 | 10.50 | 10.50 | 10.31 | 10.31 | 1,900 | -0.60(-5.53%) |
Mar 26, 2009 | 10.35 | 11.60 | 10.35 | 10.91 | 20,186 | +0.66(+6.40%) |
Mar 25, 2009 | 10.26 | 10.26 | 10.26 | 10.26 | 1,000 | +0.20(+1.97%) |
Mar 24, 2009 | 10.06 | 10.06 | 10.06 | 10.06 | 600 | -0.14(-1.37%) |
Mar 23, 2009 | 10.20 | 10.20 | 10.20 | 10.20 | 300 | +0.00(+0.00%) |
Mar 20, 2009 | 10.20 | 10.20 | 10.20 | 10.20 | 1,700 | +0.01(+0.10%) |
Mar 19, 2009 | 10.64 | 11.50 | 10.19 | 10.19 | 10,760 | -0.20(-1.92%) |
Mar 18, 2009 | 10.34 | 10.40 | 10.00 | 10.39 | 2,098 | +0.37(+3.74%) |
Mar 17, 2009 | 10.77 | 10.77 | 9.790 | 10.02 | 3,574 | +0.04(+0.44%) |
Mar 16, 2009 | 9.350 | 9.972 | 9.350 | 9.972 | 2,655 | +0.80(+8.75%) |
Mar 13, 2009 | 9.210 | 9.210 | 9.170 | 9.170 | 0 | -0.38(-3.98%) |
Mar 12, 2009 | 9.400 | 9.600 | 9.400 | 9.550 | 1,200 | +0.18(+1.92%) |
Mar 11, 2009 | 9.370 | 9.470 | 9.370 | 9.370 | 1,000 | -0.03(-0.32%) |
Mar 10, 2009 | 9.700 | 9.700 | 9.380 | 9.400 | 7,859 | +0.16(+1.73%) |
Mar 09, 2009 | 9.400 | 9.400 | 9.240 | 9.240 | 700 | -0.29(-3.04%) |
Mar 06, 2009 | 9.700 | 9.700 | 9.530 | 9.530 | 0 | -0.26(-2.66%) |
Mar 05, 2009 | 9.790 | 9.790 | 9.790 | 9.790 | 0 | +0.00(+0.00%) |
Mar 04, 2009 | 9.800 | 9.800 | 9.790 | 9.790 | 600 | +0.18(+1.87%) |