Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.10 | 12.10 | 12.10 | 12.10 | 1,100 | +0.10(+0.83%) |
Apr 29, 2009 | 11.76 | 12.00 | 11.76 | 12.00 | 3,000 | +0.24(+2.04%) |
Apr 28, 2009 | 11.70 | 11.76 | 11.70 | 11.76 | 5,459 | +0.06(+0.51%) |
Apr 27, 2009 | 11.63 | 11.71 | 11.55 | 11.70 | 3,200 | +0.11(+0.95%) |
Apr 24, 2009 | 11.59 | 11.59 | 11.59 | 11.59 | 500 | +0.01(+0.09%) |
Apr 23, 2009 | 11.71 | 11.71 | 11.50 | 11.58 | 11,213 | -0.07(-0.60%) |
Apr 22, 2009 | 11.60 | 11.71 | 11.54 | 11.65 | 7,400 | +0.00(+0.00%) |
Apr 21, 2009 | 11.57 | 11.65 | 11.57 | 11.65 | 1,800 | +0.10(+0.87%) |
Apr 20, 2009 | 11.51 | 11.63 | 11.51 | 11.55 | 800 | -0.16(-1.37%) |
Apr 17, 2009 | 11.59 | 11.71 | 11.38 | 11.71 | 3,000 | +0.06(+0.52%) |
Apr 16, 2009 | 11.70 | 11.70 | 11.27 | 11.65 | 2,500 | +0.14(+1.22%) |
Apr 15, 2009 | 11.75 | 12.00 | 11.51 | 11.51 | 5,310 | -0.24(-2.04%) |
Apr 14, 2009 | 11.75 | 11.75 | 11.65 | 11.75 | 700 | -0.00(-0.00%) |
Apr 13, 2009 | 12.54 | 12.55 | 11.32 | 11.75 | 2,800 | +0.12(+1.03%) |
Apr 09, 2009 | 12.07 | 12.19 | 11.51 | 11.63 | 10,710 | -0.33(-2.76%) |
Apr 08, 2009 | 11.60 | 11.96 | 11.60 | 11.96 | 4,367 | +0.39(+3.37%) |
Apr 07, 2009 | 11.22 | 11.57 | 11.22 | 11.57 | 700 | +0.17(+1.49%) |
Apr 06, 2009 | 11.40 | 11.40 | 11.40 | 11.40 | 2,300 | +0.03(+0.26%) |
Apr 03, 2009 | 11.30 | 11.37 | 11.30 | 11.37 | 600 | +0.17(+1.52%) |
Apr 02, 2009 | 11.00 | 11.20 | 11.00 | 11.20 | 4,000 | +0.20(+1.82%) |
Apr 01, 2009 | 10.88 | 11.00 | 10.71 | 11.00 | 6,400 | +0.02(+0.18%) |
Mar 31, 2009 | 10.88 | 10.98 | 10.88 | 10.98 | 900 | +0.10(+0.92%) |
Mar 30, 2009 | 10.88 | 10.88 | 10.88 | 10.88 | 200 | -0.11(-1.00%) |
Mar 26, 2009 | 10.95 | 10.99 | 10.75 | 10.99 | 2,900 | +0.14(+1.25%) |
Mar 25, 2009 | 10.95 | 10.97 | 10.73 | 10.85 | 8,373 | -0.16(-1.42%) |
Mar 24, 2009 | 10.95 | 11.01 | 10.95 | 11.01 | 500 | +0.06(+0.55%) |
Mar 23, 2009 | 10.95 | 10.95 | 10.95 | 10.95 | 200 | +0.16(+1.48%) |
Mar 20, 2009 | 11.18 | 11.18 | 10.75 | 10.79 | 4,300 | +0.04(+0.37%) |
Mar 19, 2009 | 10.75 | 10.75 | 10.75 | 10.75 | 1,500 | +0.00(+0.00%) |
Mar 18, 2009 | 10.91 | 10.91 | 10.75 | 10.75 | 800 | +0.00(+0.00%) |
Mar 17, 2009 | 11.05 | 11.05 | 10.75 | 10.75 | 1,100 | -0.24(-2.18%) |
Mar 16, 2009 | 11.15 | 11.15 | 10.82 | 10.99 | 1,179 | +0.17(+1.57%) |
Mar 13, 2009 | 11.65 | 11.65 | 10.57 | 10.82 | 0 | -1.03(-8.69%) |
Mar 12, 2009 | 11.85 | 11.85 | 11.85 | 11.85 | 1,000 | +0.25(+2.16%) |
Mar 11, 2009 | 11.85 | 11.90 | 11.60 | 11.60 | 2,300 | +0.24(+2.11%) |
Mar 10, 2009 | 12.50 | 12.55 | 11.36 | 11.36 | 7,699 | -1.14(-9.12%) |
Mar 09, 2009 | 12.87 | 12.87 | 12.50 | 12.50 | 889 | -0.35(-2.72%) |
Mar 06, 2009 | 12.68 | 12.90 | 12.56 | 12.85 | 0 | -0.14(-1.08%) |
Mar 05, 2009 | 13.10 | 13.44 | 12.50 | 12.99 | 7,600 | -0.76(-5.53%) |
Mar 04, 2009 | 12.40 | 13.90 | 12.16 | 13.75 | 20,041 | +1.71(+14.20%) |
Mar 02, 2009 | 11.90 | 12.04 | 11.77 | 12.04 | 2,100 | +0.04(+0.33%) |
Feb 27, 2009 | 12.45 | 12.45 | 12.00 | 12.00 | 0 | -0.30(-2.44%) |
Feb 26, 2009 | 12.42 | 12.60 | 12.30 | 12.30 | 7,398 | -0.20(-1.60%) |
Feb 25, 2009 | 11.99 | 13.98 | 11.20 | 12.50 | 24,065 | +1.40(+12.61%) |
Feb 24, 2009 | 11.00 | 11.60 | 10.86 | 11.10 | 4,100 | -0.20(-1.77%) |
Feb 23, 2009 | 10.75 | 12.00 | 10.73 | 11.30 | 9,750 | +0.55(+5.12%) |
Feb 20, 2009 | 10.85 | 10.85 | 10.75 | 10.75 | 1,000 | -0.10(-0.92%) |
Feb 19, 2009 | 11.55 | 11.60 | 10.85 | 10.85 | 4,681 | -0.49(-4.32%) |
Feb 18, 2009 | 11.06 | 11.54 | 11.06 | 11.34 | 4,200 | +0.26(+2.35%) |
Feb 17, 2009 | 12.05 | 12.05 | 11.07 | 11.08 | 10,969 | -1.02(-8.43%) |
Feb 13, 2009 | 11.82 | 12.10 | 11.82 | 12.10 | 1,700 | +0.28(+2.37%) |
Feb 12, 2009 | 11.72 | 11.82 | 11.64 | 11.82 | 2,635 | -0.13(-1.09%) |
Feb 11, 2009 | 11.77 | 11.99 | 11.48 | 11.95 | 4,400 | +0.30(+2.58%) |
Feb 10, 2009 | 11.65 | 11.70 | 11.65 | 11.65 | 2,000 | +0.38(+3.37%) |
Feb 09, 2009 | 11.27 | 11.27 | 11.27 | 11.27 | 720 | -0.03(-0.27%) |
Feb 06, 2009 | 11.04 | 11.30 | 11.04 | 11.30 | 2,100 | +0.20(+1.80%) |
Feb 05, 2009 | 11.10 | 11.10 | 11.10 | 11.10 | 1,600 | +0.00(+0.00%) |
Feb 04, 2009 | 10.93 | 11.70 | 10.93 | 11.10 | 2,100 | +0.20(+1.83%) |
Feb 03, 2009 | 10.90 | 11.15 | 10.89 | 10.90 | 6,607 | +0.25(+2.35%) |