Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.50 | 12.69 | 12.50 | 12.60 | 2,925 | +0.10(+0.80%) |
May 28, 2009 | 12.58 | 12.68 | 12.50 | 12.50 | 19,032 | -0.06(-0.48%) |
May 27, 2009 | 12.50 | 12.58 | 12.45 | 12.56 | 12,920 | +0.13(+1.05%) |
May 26, 2009 | 12.42 | 12.43 | 12.42 | 12.43 | 1,645 | -0.04(-0.32%) |
May 22, 2009 | 12.47 | 12.47 | 12.47 | 12.47 | 600 | +0.07(+0.56%) |
May 21, 2009 | 12.49 | 12.49 | 12.40 | 12.40 | 6,200 | -0.04(-0.32%) |
May 20, 2009 | 12.32 | 12.44 | 12.32 | 12.44 | 4,284 | +0.14(+1.14%) |
May 19, 2009 | 12.44 | 12.44 | 12.17 | 12.30 | 16,623 | -0.02(-0.16%) |
May 18, 2009 | 12.26 | 12.39 | 12.26 | 12.32 | 7,502 | +0.12(+0.98%) |
May 15, 2009 | 12.07 | 12.21 | 12.06 | 12.20 | 5,590 | +0.09(+0.74%) |
May 14, 2009 | 12.11 | 12.14 | 12.11 | 12.11 | 2,805 | +0.05(+0.41%) |
May 13, 2009 | 12.10 | 12.35 | 12.06 | 12.06 | 6,600 | -0.05(-0.41%) |
May 12, 2009 | 12.10 | 12.20 | 12.10 | 12.11 | 2,284 | -0.02(-0.16%) |
May 11, 2009 | 12.07 | 12.14 | 12.07 | 12.13 | 1,720 | +0.06(+0.50%) |
May 08, 2009 | 12.07 | 12.07 | 12.03 | 12.07 | 1,515 | +0.00(+0.00%) |
May 07, 2009 | 12.14 | 12.14 | 12.07 | 12.07 | 2,125 | -0.02(-0.17%) |
May 06, 2009 | 12.09 | 12.10 | 11.98 | 12.09 | 21,784 | +0.05(+0.42%) |
May 04, 2009 | 12.13 | 12.04 | 12.04 | 12.04 | 5,300 | -0.04(-0.33%) |
May 01, 2009 | 12.13 | 12.13 | 12.06 | 12.08 | 500 | -0.05(-0.41%) |
Apr 30, 2009 | 12.09 | 12.13 | 12.02 | 12.13 | 1,800 | +0.11(+0.91%) |
Apr 29, 2009 | 12.25 | 12.25 | 12.02 | 12.02 | 2,500 | -0.12(-0.99%) |
Apr 28, 2009 | 11.97 | 12.16 | 11.97 | 12.14 | 7,645 | +0.20(+1.68%) |
Apr 27, 2009 | 11.82 | 11.98 | 11.81 | 11.94 | 14,065 | -0.05(-0.43%) |
Apr 24, 2009 | 11.90 | 12.25 | 11.90 | 11.99 | 2,646 | +0.19(+1.63%) |
Apr 23, 2009 | 12.11 | 12.11 | 11.80 | 11.80 | 7,134 | -0.20(-1.67%) |
Apr 22, 2009 | 12.10 | 12.10 | 12.00 | 12.00 | 8,409 | -0.04(-0.33%) |
Apr 21, 2009 | 11.90 | 12.04 | 11.90 | 12.04 | 2,800 | +0.14(+1.18%) |
Apr 20, 2009 | 11.85 | 11.90 | 11.85 | 11.90 | 1,000 | +0.03(+0.25%) |
Apr 17, 2009 | 11.88 | 11.93 | 11.79 | 11.87 | 4,500 | +0.03(+0.25%) |
Apr 15, 2009 | 11.73 | 11.84 | 11.84 | 11.84 | 3,900 | +0.11(+0.94%) |
Apr 14, 2009 | 11.91 | 11.91 | 11.69 | 11.73 | 7,800 | -0.33(-2.75%) |
Apr 13, 2009 | 11.83 | 12.14 | 11.83 | 12.06 | 7,100 | +0.05(+0.43%) |
Apr 09, 2009 | 12.05 | 12.09 | 11.83 | 12.01 | 5,366 | -0.01(-0.08%) |
Apr 08, 2009 | 12.14 | 12.24 | 11.92 | 12.02 | 9,575 | -0.12(-0.95%) |
Apr 07, 2009 | 12.15 | 12.15 | 12.14 | 12.14 | 600 | -0.03(-0.28%) |
Apr 06, 2009 | 12.04 | 12.17 | 11.92 | 12.17 | 4,200 | +0.19(+1.59%) |
Apr 03, 2009 | 11.92 | 11.98 | 11.92 | 11.98 | 2,150 | +0.10(+0.84%) |
Apr 02, 2009 | 11.58 | 11.88 | 11.51 | 11.88 | 5,900 | +0.37(+3.21%) |
Apr 01, 2009 | 11.27 | 11.51 | 11.27 | 11.51 | 6,200 | +0.27(+2.40%) |
Mar 31, 2009 | 11.20 | 11.24 | 11.20 | 11.24 | 4,761 | +0.04(+0.31%) |
Mar 30, 2009 | 11.30 | 11.30 | 11.12 | 11.21 | 2,687 | +0.17(+1.49%) |
Mar 26, 2009 | 10.83 | 11.04 | 10.83 | 11.04 | 6,000 | +0.25(+2.36%) |
Mar 25, 2009 | 10.75 | 10.98 | 10.55 | 10.79 | 27,659 | +0.06(+0.61%) |
Mar 24, 2009 | 10.85 | 10.85 | 10.72 | 10.72 | 2,100 | -0.00(-0.01%) |
Mar 23, 2009 | 10.70 | 10.88 | 10.68 | 10.72 | 7,842 | +0.00(+0.02%) |
Mar 20, 2009 | 10.71 | 10.78 | 10.71 | 10.72 | 4,200 | -0.03(-0.28%) |
Mar 19, 2009 | 10.89 | 10.89 | 10.71 | 10.75 | 8,300 | -0.06(-0.58%) |
Mar 18, 2009 | 10.75 | 10.81 | 10.69 | 10.81 | 3,700 | +0.06(+0.58%) |
Mar 17, 2009 | 10.83 | 10.85 | 10.75 | 10.75 | 2,100 | -0.13(-1.18%) |
Mar 16, 2009 | 10.86 | 11.00 | 10.64 | 10.88 | 13,970 | +0.03(+0.26%) |
Mar 13, 2009 | 10.92 | 10.92 | 10.76 | 10.85 | 0 | -0.15(-1.36%) |
Mar 12, 2009 | 10.63 | 11.00 | 10.62 | 11.00 | 24,279 | +0.15(+1.38%) |
Mar 11, 2009 | 11.02 | 11.02 | 10.85 | 10.85 | 3,433 | -0.15(-1.36%) |
Mar 10, 2009 | 10.73 | 11.17 | 10.73 | 11.00 | 6,720 | +0.35(+3.24%) |
Mar 09, 2009 | 10.54 | 10.71 | 10.54 | 10.65 | 12,725 | -0.06(-0.51%) |
Mar 06, 2009 | 10.75 | 10.75 | 10.58 | 10.71 | 0 | -0.09(-0.83%) |
Mar 05, 2009 | 10.74 | 10.84 | 10.74 | 10.80 | 1,500 | -0.04(-0.37%) |
Mar 04, 2009 | 10.85 | 10.89 | 10.84 | 10.84 | 4,700 | -0.27(-2.43%) |