Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.67 | 12.67 | 12.54 | 12.60 | 196,900 | -0.17(-1.33%) |
May 28, 2009 | 12.81 | 12.81 | 12.66 | 12.77 | 65,575 | +0.04(+0.31%) |
May 27, 2009 | 12.74 | 12.74 | 12.64 | 12.73 | 47,200 | -0.03(-0.24%) |
May 26, 2009 | 12.41 | 12.82 | 12.41 | 12.76 | 11,402 | +0.31(+2.49%) |
May 22, 2009 | 12.41 | 12.45 | 12.35 | 12.45 | 179,690 | +0.04(+0.32%) |
May 21, 2009 | 12.32 | 12.41 | 12.30 | 12.41 | 4,300 | +0.10(+0.84%) |
May 20, 2009 | 12.30 | 12.36 | 12.28 | 12.31 | 5,940 | +0.05(+0.38%) |
May 19, 2009 | 12.43 | 12.43 | 12.11 | 12.26 | 7,900 | +0.18(+1.49%) |
May 18, 2009 | 12.02 | 12.08 | 11.99 | 12.08 | 5,454 | +0.12(+1.00%) |
May 15, 2009 | 11.98 | 12.03 | 11.96 | 11.96 | 159,407 | -0.01(-0.08%) |
May 14, 2009 | 11.88 | 11.97 | 11.87 | 11.97 | 7,200 | +0.07(+0.59%) |
May 13, 2009 | 11.89 | 11.90 | 11.84 | 11.90 | 1,800 | +0.02(+0.17%) |
May 12, 2009 | 11.98 | 12.01 | 11.88 | 11.88 | 12,020 | -0.01(-0.08%) |
May 11, 2009 | 11.88 | 11.89 | 11.88 | 11.89 | 4,300 | -0.03(-0.25%) |
May 08, 2009 | 11.96 | 12.00 | 11.92 | 11.92 | 7,249 | -0.02(-0.17%) |
May 07, 2009 | 11.97 | 12.04 | 11.94 | 11.94 | 5,855 | -0.10(-0.83%) |
May 06, 2009 | 11.99 | 12.08 | 11.99 | 12.04 | 8,800 | +0.04(+0.34%) |
May 05, 2009 | 12.34 | 12.34 | 11.79 | 12.00 | 36,900 | -0.35(-2.84%) |
May 04, 2009 | 12.35 | 12.35 | 12.35 | 12.35 | 971 | +0.00(+0.00%) |
May 01, 2009 | 12.25 | 12.35 | 12.25 | 12.35 | 4,600 | +0.10(+0.82%) |
Apr 30, 2009 | 12.25 | 12.25 | 12.25 | 12.25 | 2,801 | -0.07(-0.56%) |
Apr 29, 2009 | 12.40 | 12.40 | 12.25 | 12.32 | 4,700 | -0.03(-0.25%) |
Apr 28, 2009 | 12.45 | 12.45 | 12.31 | 12.35 | 5,100 | -0.11(-0.88%) |
Apr 27, 2009 | 12.35 | 12.46 | 12.35 | 12.46 | 4,180 | +0.06(+0.48%) |
Apr 24, 2009 | 12.42 | 12.44 | 12.40 | 12.40 | 1,800 | -0.05(-0.40%) |
Apr 23, 2009 | 12.68 | 12.68 | 12.45 | 12.45 | 6,000 | -0.02(-0.14%) |
Apr 22, 2009 | 11.75 | 12.55 | 11.75 | 12.47 | 5,500 | -0.03(-0.26%) |
Apr 21, 2009 | 13.24 | 13.24 | 12.50 | 12.50 | 2,654 | -0.06(-0.48%) |
Apr 20, 2009 | 12.57 | 12.57 | 12.52 | 12.56 | 1,200 | +0.16(+1.29%) |
Apr 17, 2009 | 12.39 | 12.40 | 12.39 | 12.40 | 300 | +0.15(+1.22%) |
Apr 16, 2009 | 11.84 | 12.39 | 11.84 | 12.25 | 5,036 | -0.02(-0.16%) |
Apr 15, 2009 | 12.34 | 12.34 | 12.27 | 12.27 | 300 | -0.03(-0.24%) |
Apr 14, 2009 | 12.30 | 12.30 | 12.27 | 12.30 | 900 | -0.03(-0.24%) |
Apr 13, 2009 | 12.26 | 12.33 | 12.21 | 12.33 | 2,600 | +0.03(+0.24%) |
Apr 09, 2009 | 12.29 | 12.30 | 12.26 | 12.30 | 1,690 | +0.04(+0.33%) |
Apr 08, 2009 | 12.26 | 12.26 | 12.26 | 12.26 | 1,800 | -0.04(-0.33%) |
Apr 07, 2009 | 12.37 | 12.39 | 12.18 | 12.30 | 2,109 | -0.14(-1.13%) |
Apr 06, 2009 | 12.58 | 12.58 | 12.36 | 12.44 | 3,614 | -0.14(-1.11%) |
Apr 03, 2009 | 12.69 | 12.69 | 12.22 | 12.58 | 5,550 | -0.10(-0.79%) |
Apr 02, 2009 | 12.68 | 12.69 | 12.68 | 12.68 | 300 | +0.22(+1.77%) |
Mar 31, 2009 | 12.37 | 12.46 | 12.46 | 12.46 | 300 | +0.11(+0.89%) |
Mar 30, 2009 | 12.31 | 12.35 | 12.31 | 12.35 | 2,100 | +0.03(+0.24%) |
Mar 26, 2009 | 12.32 | 12.32 | 12.32 | 12.32 | 600 | +0.00(+0.00%) |
Mar 25, 2009 | 12.44 | 12.44 | 12.32 | 12.32 | 2,100 | -0.37(-2.92%) |
Mar 24, 2009 | 12.60 | 12.69 | 12.40 | 12.69 | 2,600 | +0.03(+0.24%) |
Mar 23, 2009 | 12.83 | 12.83 | 12.25 | 12.66 | 7,100 | +0.70(+5.85%) |
Mar 19, 2009 | 12.57 | 12.57 | 11.77 | 11.96 | 5,027 | -0.25(-2.05%) |
Mar 18, 2009 | 13.22 | 13.22 | 12.21 | 12.21 | 8,047 | -0.23(-1.85%) |
Mar 17, 2009 | 12.55 | 12.65 | 12.44 | 12.44 | 17,794 | -0.11(-0.88%) |
Mar 16, 2009 | 12.30 | 12.55 | 12.22 | 12.55 | 2,030 | -0.09(-0.71%) |
Mar 13, 2009 | 12.69 | 12.64 | 12.64 | 12.64 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 12.64 | 12.65 | 12.42 | 12.64 | 6,553 | -0.01(-0.08%) |
Mar 11, 2009 | 12.55 | 12.65 | 12.55 | 12.65 | 300 | +0.22(+1.80%) |
Mar 10, 2009 | 12.45 | 12.69 | 11.46 | 12.43 | 24,196 | -0.21(-1.69%) |
Mar 09, 2009 | 12.52 | 12.64 | 12.52 | 12.64 | 8,600 | -0.07(-0.55%) |
Mar 06, 2009 | 12.72 | 12.76 | 12.45 | 12.71 | 0 | +0.02(+0.16%) |
Mar 05, 2009 | 12.11 | 12.76 | 12.11 | 12.69 | 8,623 | +0.69(+5.75%) |
Mar 04, 2009 | 11.36 | 12.86 | 11.36 | 12.00 | 22,300 | +0.49(+4.26%) |