Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.72 | 11.82 | 11.69 | 11.78 | 3,000 | +0.40(+3.49%) |
May 28, 2009 | 11.46 | 11.50 | 11.38 | 11.38 | 1,100 | -0.07(-0.63%) |
May 27, 2009 | 11.60 | 11.60 | 11.46 | 11.46 | 1,400 | -0.13(-1.08%) |
May 26, 2009 | 11.05 | 11.58 | 11.02 | 11.58 | 2,500 | +0.50(+4.52%) |
May 22, 2009 | 10.98 | 11.08 | 10.96 | 11.08 | 1,600 | +0.19(+1.76%) |
May 21, 2009 | 10.89 | 10.89 | 10.89 | 10.89 | 300 | -0.34(-3.00%) |
May 20, 2009 | 11.01 | 11.24 | 11.00 | 11.23 | 1,700 | +0.15(+1.34%) |
May 19, 2009 | 11.07 | 11.08 | 10.96 | 11.08 | 3,400 | +0.30(+2.75%) |
May 17, 2009 | 10.78 | 10.78 | 10.78 | 0 | +0.00(+0.00%) | |
May 15, 2009 | 10.75 | 10.78 | 10.73 | 10.78 | 3,000 | -0.01(-0.13%) |
May 14, 2009 | 10.52 | 10.80 | 10.52 | 10.80 | 2,300 | +0.13(+1.26%) |
May 13, 2009 | 10.91 | 10.91 | 10.66 | 10.66 | 6,000 | -0.28(-2.57%) |
May 12, 2009 | 11.26 | 11.26 | 10.94 | 10.94 | 6,928 | -0.10(-0.92%) |
May 11, 2009 | 11.06 | 11.06 | 11.04 | 11.04 | 4,700 | +0.04(+0.34%) |
May 08, 2009 | 10.97 | 11.04 | 10.96 | 11.01 | 600 | +0.13(+1.19%) |
May 07, 2009 | 10.81 | 11.03 | 10.69 | 10.88 | 2,900 | +0.29(+2.79%) |
May 06, 2009 | 10.43 | 10.58 | 10.43 | 10.58 | 2,400 | +0.11(+1.09%) |
May 05, 2009 | 10.46 | 10.47 | 10.44 | 10.47 | 500 | +0.17(+1.63%) |
May 04, 2009 | 10.30 | 10.30 | 10.30 | 10.30 | 800 | -0.00(-0.05%) |
May 01, 2009 | 10.25 | 10.32 | 10.21 | 10.31 | 900 | -0.07(-0.66%) |
Apr 30, 2009 | 10.35 | 10.37 | 10.34 | 10.37 | 700 | +0.15(+1.45%) |
Apr 29, 2009 | 10.34 | 10.35 | 10.22 | 10.23 | 3,900 | +0.01(+0.05%) |
Apr 28, 2009 | 10.29 | 10.29 | 10.20 | 10.22 | 3,500 | +0.08(+0.74%) |
Apr 27, 2009 | 10.32 | 10.32 | 10.14 | 10.15 | 1,700 | -0.15(-1.48%) |
Apr 24, 2009 | 10.30 | 10.30 | 10.30 | 10.30 | 100 | -0.05(-0.51%) |
Apr 23, 2009 | 10.29 | 10.35 | 10.28 | 10.35 | 6,090 | +0.43(+4.34%) |
Apr 22, 2009 | 9.812 | 9.920 | 9.812 | 9.920 | 300 | -0.02(-0.20%) |
Apr 21, 2009 | 9.942 | 10.05 | 9.940 | 9.940 | 5,400 | -0.10(-1.00%) |
Apr 20, 2009 | 10.15 | 10.15 | 10.03 | 10.04 | 1,300 | -0.44(-4.21%) |
Apr 17, 2009 | 10.41 | 10.48 | 10.41 | 10.48 | 300 | -0.05(-0.46%) |
Apr 16, 2009 | 10.53 | 10.53 | 10.53 | 10.53 | 500 | +0.27(+2.67%) |
Apr 15, 2009 | 10.26 | 10.26 | 10.26 | 10.26 | 100 | +0.07(+0.65%) |
Apr 14, 2009 | 10.18 | 10.20 | 10.15 | 10.19 | 3,600 | +0.06(+0.62%) |
Apr 13, 2009 | 10.00 | 10.13 | 9.963 | 10.13 | 7,000 | +0.08(+0.75%) |
Apr 09, 2009 | 9.950 | 10.05 | 9.945 | 10.05 | 2,900 | +0.15(+1.49%) |
Apr 08, 2009 | 10.08 | 10.08 | 9.904 | 9.904 | 4,214 | -0.05(-0.46%) |
Apr 07, 2009 | 9.936 | 10.03 | 9.936 | 9.950 | 2,200 | -0.09(-0.88%) |
Apr 06, 2009 | 9.904 | 10.04 | 9.880 | 10.04 | 700 | -0.07(-0.65%) |
Apr 03, 2009 | 10.10 | 10.15 | 10.05 | 10.10 | 10,000 | +0.10(+1.00%) |
Apr 02, 2009 | 10.05 | 10.11 | 10.00 | 10.00 | 3,450 | +0.31(+3.19%) |
Apr 01, 2009 | 9.593 | 9.694 | 9.593 | 9.694 | 600 | -0.09(-0.95%) |
Mar 31, 2009 | 9.534 | 9.787 | 9.534 | 9.787 | 2,700 | +0.31(+3.29%) |
Mar 30, 2009 | 9.824 | 9.824 | 9.476 | 9.476 | 1,600 | -0.54(-5.43%) |
Mar 26, 2009 | 9.996 | 10.04 | 9.996 | 10.02 | 2,600 | +0.04(+0.45%) |
Mar 25, 2009 | 9.976 | 9.976 | 9.976 | 9.976 | 1,000 | -0.07(-0.71%) |
Mar 24, 2009 | 10.01 | 10.14 | 9.949 | 10.05 | 1,000 | +0.05(+0.47%) |
Mar 23, 2009 | 10.04 | 10.04 | 10.00 | 10.00 | 800 | -0.13(-1.28%) |
Mar 20, 2009 | 10.14 | 10.14 | 10.12 | 10.13 | 1,700 | -0.00(-0.02%) |
Mar 19, 2009 | 10.27 | 10.27 | 10.12 | 10.13 | 5,700 | +0.11(+1.06%) |
Mar 18, 2009 | 10.08 | 10.08 | 10.03 | 10.03 | 500 | +0.22(+2.29%) |
Mar 17, 2009 | 9.800 | 9.800 | 9.800 | 9.800 | 600 | -0.40(-3.91%) |
Mar 16, 2009 | 10.17 | 10.20 | 10.17 | 10.20 | 2,500 | +0.20(+2.00%) |
Mar 13, 2009 | 10.10 | 10.15 | 9.995 | 10.000 | 3,600 | -0.21(-2.06%) |
Mar 12, 2009 | 10.06 | 10.21 | 9.987 | 10.21 | 3,900 | +0.35(+3.56%) |
Mar 11, 2009 | 9.860 | 9.860 | 9.697 | 9.859 | 1,650 | +0.07(+0.77%) |
Mar 10, 2009 | 9.517 | 9.784 | 9.512 | 9.784 | 4,300 | +0.35(+3.74%) |
Mar 09, 2009 | 9.431 | 9.431 | 9.431 | 9.431 | 200 | -0.40(-4.10%) |
Mar 06, 2009 | 9.834 | 9.834 | 9.832 | 9.834 | 3,600 | -0.34(-3.30%) |
Mar 05, 2009 | 10.15 | 10.17 | 10.06 | 10.17 | 1,400 | +0.19(+1.86%) |
Mar 04, 2009 | 10.10 | 10.15 | 9.984 | 9.984 | 3,900 | -0.35(-3.39%) |