Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.05 | 11.05 | 10.95 | 10.95 | 11,781 | +0.68(+6.62%) |
May 28, 2009 | 10.20 | 10.30 | 10.20 | 10.27 | 10,051 | -0.08(-0.77%) |
May 27, 2009 | 10.30 | 10.35 | 10.22 | 10.35 | 2,537 | +0.25(+2.48%) |
May 26, 2009 | 9.900 | 10.10 | 9.850 | 10.10 | 12,867 | -0.19(-1.87%) |
May 22, 2009 | 10.20 | 10.31 | 9.890 | 10.29 | 28,864 | -0.01(-0.08%) |
May 21, 2009 | 10.13 | 10.30 | 9.450 | 10.30 | 3,208 | +0.13(+1.28%) |
May 20, 2009 | 10.25 | 10.30 | 10.17 | 10.17 | 3,143 | -0.02(-0.20%) |
May 19, 2009 | 10.48 | 10.48 | 10.18 | 10.19 | 4,215 | -0.46(-4.32%) |
May 18, 2009 | 10.65 | 10.65 | 10.65 | 10.65 | 159 | +0.60(+5.97%) |
May 15, 2009 | 10.30 | 10.30 | 10.05 | 10.05 | 2,506 | -0.26(-2.52%) |
May 14, 2009 | 10.40 | 10.40 | 10.25 | 10.31 | 14,650 | +1.11(+12.07%) |
May 13, 2009 | 9.220 | 9.450 | 9.170 | 9.200 | 3,495 | +0.06(+0.66%) |
May 12, 2009 | 9.110 | 9.450 | 9.110 | 9.140 | 3,360 | -0.01(-0.11%) |
May 11, 2009 | 9.110 | 9.400 | 9.110 | 9.150 | 10,071 | -0.30(-3.17%) |
May 08, 2009 | 9.450 | 9.480 | 9.450 | 9.450 | 1,687 | -0.19(-1.97%) |
May 07, 2009 | 9.670 | 9.750 | 9.450 | 9.640 | 2,258 | -0.06(-0.62%) |
May 06, 2009 | 9.700 | 9.700 | 9.670 | 9.700 | 50,073 | +0.03(+0.31%) |
May 05, 2009 | 9.700 | 9.700 | 9.660 | 9.670 | 3,807 | -0.13(-1.33%) |
May 04, 2009 | 9.600 | 9.800 | 9.600 | 9.800 | 299,750 | +0.60(+6.52%) |
May 01, 2009 | 9.200 | 9.200 | 9.150 | 9.200 | 26,846 | +0.03(+0.33%) |
Apr 30, 2009 | 9.150 | 9.180 | 9.130 | 9.170 | 68,869 | +0.27(+3.03%) |
Apr 29, 2009 | 8.800 | 8.900 | 8.800 | 8.900 | 3,100 | +0.65(+7.88%) |
Apr 20, 2009 | 8.250 | 8.250 | 8.250 | 0 | +0.45(+5.77%) | |
Apr 15, 2009 | 7.800 | 7.800 | 7.800 | 0 | -0.12(-1.52%) | |
Apr 14, 2009 | 7.920 | 7.920 | 7.920 | 7.920 | 355 | -0.28(-3.41%) |
Apr 08, 2009 | 8.200 | 8.200 | 8.200 | 0 | +0.40(+5.13%) | |
Apr 06, 2009 | 7.800 | 7.800 | 7.800 | 0 | +0.15(+1.96%) | |
Apr 03, 2009 | 7.850 | 7.850 | 7.650 | 7.650 | 800 | +0.34(+4.65%) |
Mar 30, 2009 | 7.310 | 7.310 | 7.310 | 0 | +0.01(+0.14%) | |
Mar 26, 2009 | 7.300 | 7.300 | 7.300 | 7.300 | 423 | -0.40(-5.19%) |
Mar 24, 2009 | 7.700 | 7.700 | 7.700 | 7.700 | 0 | +0.41(+5.62%) |
Mar 23, 2009 | 7.290 | 7.290 | 7.290 | 7.290 | 400 | -0.01(-0.14%) |
Mar 17, 2009 | 7.300 | 7.300 | 7.300 | 7.300 | 0 | +0.05(+0.69%) |
Mar 16, 2009 | 7.250 | 7.250 | 7.250 | 7.250 | 5,572 | +1.20(+19.83%) |
Mar 12, 2009 | 5.900 | 6.050 | 6.050 | 6.050 | 0 | +0.00(+0.00%) |
Mar 11, 2009 | 6.050 | 6.050 | 6.050 | 6.050 | 150 | +0.15(+2.54%) |
Mar 04, 2009 | 5.900 | 5.900 | 5.900 | 0 | -0.35(-5.60%) | |
Mar 02, 2009 | 6.250 | 6.250 | 6.250 | 6.250 | 150 | +0.20(+3.31%) |
Feb 27, 2009 | 6.050 | 6.050 | 6.050 | 6.050 | 7,000 | +0.00(+0.00%) |
Feb 26, 2009 | 6.050 | 6.050 | 6.050 | 6.050 | 7,000 | -0.05(-0.82%) |
Feb 25, 2009 | 6.100 | 6.100 | 6.100 | 0 | +0.00(+0.00%) | |
Feb 24, 2009 | 6.100 | 6.100 | 6.100 | 6.100 | 200 | -0.10(-1.61%) |
Feb 23, 2009 | 6.200 | 6.200 | 6.200 | 6.200 | 700 | -0.30(-4.62%) |
Feb 20, 2009 | 6.500 | 6.500 | 6.500 | 6.500 | 150 | +0.40(+6.56%) |
Feb 17, 2009 | 6.100 | 6.100 | 6.100 | 0 | +0.00(+0.00%) | |
Feb 13, 2009 | 6.100 | 6.100 | 6.100 | 6.100 | 500 | -0.45(-6.87%) |
Dec 31, 2008 | 6.550 | 6.550 | 6.550 | 6.550 | 0 | +0.30(+4.80%) |
Dec 16, 2008 | 6.250 | 6.250 | 6.250 | 0 | +0.00(+0.00%) | |
Dec 15, 2008 | 6.300 | 6.400 | 6.250 | 6.250 | 76,700 | -0.15(-2.34%) |
Dec 12, 2008 | 6.400 | 6.400 | 6.400 | 0 | +0.00(+0.00%) | |
Dec 11, 2008 | 6.400 | 6.400 | 6.400 | 6.400 | 200 | -0.05(-0.78%) |
Dec 10, 2008 | 6.450 | 6.450 | 6.450 | 0 | +0.00(+0.00%) | |
Dec 09, 2008 | 6.450 | 6.450 | 6.450 | 6.450 | 250 | +0.75(+13.16%) |
Dec 03, 2008 | 5.700 | 5.700 | 5.700 | 0 | +0.00(+0.00%) | |
Dec 02, 2008 | 5.700 | 5.700 | 5.700 | 5.700 | 200 | -0.30(-5.00%) |
Dec 01, 2008 | 6.000 | 6.000 | 6.000 | 6.000 | 500 | -0.85(-12.41%) |
Nov 06, 2008 | 6.850 | 6.850 | 6.850 | 0 | +0.00(+0.00%) | |
Nov 05, 2008 | 6.850 | 6.850 | 6.850 | 6.850 | 500 | -0.15(-2.14%) |