Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 12.28 | 12.28 | 11.80 | 11.84 | 10,996 | +0.04(+0.34%) |
Jun 29, 2009 | 12.00 | 12.00 | 11.70 | 11.80 | 6,350 | -0.10(-0.84%) |
Jun 26, 2009 | 12.12 | 12.14 | 11.80 | 11.90 | 11,520 | +0.00(+0.00%) |
Jun 24, 2009 | 11.95 | 11.90 | 11.90 | 11.90 | 2,520 | +0.10(+0.85%) |
Jun 23, 2009 | 11.83 | 11.83 | 11.80 | 11.80 | 1,936 | -0.03(-0.25%) |
Jun 22, 2009 | 11.79 | 11.83 | 11.70 | 11.83 | 9,472 | +0.07(+0.57%) |
Jun 19, 2009 | 11.75 | 11.76 | 11.75 | 11.76 | 1,500 | -0.10(-0.82%) |
Jun 18, 2009 | 11.91 | 11.91 | 11.86 | 11.86 | 600 | +0.16(+1.37%) |
Jun 17, 2009 | 11.86 | 12.20 | 11.70 | 11.70 | 3,692 | -0.10(-0.85%) |
Jun 16, 2009 | 11.80 | 11.80 | 11.80 | 11.80 | 500 | +0.00(+0.00%) |
Jun 12, 2009 | 12.70 | 11.80 | 11.80 | 11.80 | 16,500 | -0.90(-7.09%) |
Jun 11, 2009 | 12.79 | 12.98 | 12.70 | 12.70 | 1,996 | +0.06(+0.47%) |
Jun 09, 2009 | 12.64 | 12.64 | 12.64 | 12.64 | 0 | +0.39(+3.18%) |
Jun 08, 2009 | 12.25 | 12.25 | 12.25 | 12.25 | 326 | +0.00(+0.00%) |
Jun 05, 2009 | 12.25 | 12.25 | 12.15 | 12.25 | 3,948 | -0.25(-2.00%) |
Jun 04, 2009 | 11.71 | 12.50 | 11.70 | 12.50 | 9,122 | +0.75(+6.38%) |
Jun 03, 2009 | 11.91 | 12.48 | 11.75 | 11.75 | 7,961 | -0.08(-0.64%) |
Jun 02, 2009 | 11.76 | 11.87 | 11.70 | 11.83 | 3,500 | +0.12(+0.99%) |
Jun 01, 2009 | 11.70 | 11.71 | 11.69 | 11.71 | 5,520 | +0.01(+0.09%) |
May 29, 2009 | 11.71 | 11.71 | 11.70 | 11.70 | 400 | +0.04(+0.34%) |
May 28, 2009 | 11.66 | 11.66 | 11.66 | 11.66 | 2,255 | +0.00(+0.00%) |
May 27, 2009 | 12.29 | 12.29 | 11.66 | 11.66 | 4,871 | +0.27(+2.37%) |
May 26, 2009 | 11.43 | 11.45 | 11.38 | 11.39 | 2,075 | -0.04(-0.35%) |
May 22, 2009 | 11.34 | 11.43 | 11.34 | 11.43 | 800 | +0.00(+0.00%) |
May 21, 2009 | 11.43 | 11.43 | 11.43 | 11.43 | 1,630 | +0.02(+0.21%) |
May 20, 2009 | 11.30 | 11.41 | 11.30 | 11.41 | 401 | +0.03(+0.23%) |
May 19, 2009 | 11.22 | 11.38 | 11.22 | 11.38 | 6,100 | +0.24(+2.15%) |
May 18, 2009 | 11.13 | 11.14 | 11.13 | 11.14 | 900 | -0.01(-0.09%) |
May 15, 2009 | 11.09 | 11.16 | 11.09 | 11.15 | 1,421 | +0.04(+0.36%) |
May 14, 2009 | 10.99 | 11.16 | 10.99 | 11.11 | 5,600 | +0.08(+0.73%) |
May 13, 2009 | 11.03 | 11.06 | 10.95 | 11.03 | 7,799 | -0.03(-0.24%) |
May 11, 2009 | 11.06 | 11.06 | 11.06 | 11.06 | 0 | -0.01(-0.13%) |
May 08, 2009 | 10.93 | 11.23 | 10.93 | 11.07 | 8,375 | -0.16(-1.42%) |
May 07, 2009 | 11.29 | 11.40 | 11.23 | 11.23 | 4,802 | -0.09(-0.80%) |
May 06, 2009 | 11.07 | 11.32 | 11.07 | 11.32 | 5,239 | +0.33(+3.00%) |
May 05, 2009 | 11.17 | 11.18 | 10.99 | 10.99 | 7,150 | -0.24(-2.14%) |
May 04, 2009 | 11.50 | 11.55 | 11.23 | 11.23 | 8,600 | -0.08(-0.74%) |
May 01, 2009 | 11.25 | 11.35 | 11.25 | 11.31 | 797 | +0.06(+0.57%) |
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%) |