Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.65 | 15.77 | 15.65 | 15.77 | 600 | +0.12(+0.77%) |
May 28, 2009 | 15.00 | 15.65 | 15.00 | 15.65 | 1,300 | +1.52(+10.76%) |
May 27, 2009 | 14.74 | 14.74 | 14.13 | 14.13 | 904 | -0.42(-2.87%) |
May 26, 2009 | 13.81 | 14.55 | 13.81 | 14.55 | 2,200 | +0.70(+5.04%) |
May 22, 2009 | 14.16 | 14.16 | 13.80 | 13.85 | 1,500 | -1.06(-7.11%) |
May 21, 2009 | 13.99 | 14.91 | 13.57 | 14.91 | 2,846 | +1.14(+8.24%) |
May 20, 2009 | 14.01 | 14.68 | 13.23 | 13.77 | 6,227 | +0.33(+2.42%) |
May 19, 2009 | 13.62 | 14.65 | 13.00 | 13.45 | 4,800 | +0.01(+0.07%) |
May 18, 2009 | 12.64 | 14.79 | 12.63 | 13.44 | 7,752 | +0.52(+4.02%) |
May 15, 2009 | 13.55 | 13.55 | 12.55 | 12.92 | 6,773 | -0.04(-0.31%) |
May 14, 2009 | 13.45 | 13.45 | 12.01 | 12.96 | 4,600 | -0.24(-1.82%) |
May 13, 2009 | 13.65 | 13.65 | 13.20 | 13.20 | 1,300 | -1.12(-7.82%) |
May 12, 2009 | 14.03 | 14.75 | 13.78 | 14.32 | 7,482 | -0.33(-2.25%) |
May 11, 2009 | 13.81 | 14.65 | 13.81 | 14.65 | 1,800 | +0.75(+5.40%) |
May 08, 2009 | 13.66 | 13.90 | 13.66 | 13.90 | 3,000 | +0.25(+1.83%) |
May 07, 2009 | 13.66 | 13.66 | 13.65 | 13.65 | 2,337 | +0.03(+0.23%) |
May 06, 2009 | 13.81 | 13.90 | 13.53 | 13.62 | 1,800 | +0.14(+1.02%) |
May 05, 2009 | 13.48 | 13.64 | 13.47 | 13.48 | 1,250 | +0.29(+2.20%) |
May 04, 2009 | 13.42 | 13.47 | 13.19 | 13.19 | 900 | -0.26(-1.93%) |
May 01, 2009 | 12.91 | 13.45 | 12.66 | 13.45 | 4,200 | +0.60(+4.67%) |
Apr 30, 2009 | 13.48 | 13.65 | 12.73 | 12.85 | 2,406 | +0.02(+0.16%) |
Apr 29, 2009 | 13.38 | 13.38 | 12.59 | 12.83 | 3,500 | +0.13(+1.02%) |
Apr 28, 2009 | 12.80 | 12.91 | 12.64 | 12.70 | 2,500 | -0.22(-1.70%) |
Apr 27, 2009 | 13.02 | 13.24 | 12.27 | 12.92 | 5,400 | +0.04(+0.31%) |
Apr 24, 2009 | 12.91 | 13.15 | 12.61 | 12.88 | 6,300 | -0.07(-0.54%) |
Apr 23, 2009 | 12.59 | 12.96 | 11.88 | 12.95 | 3,200 | +0.17(+1.33%) |
Apr 22, 2009 | 13.39 | 13.70 | 12.78 | 12.78 | 12,917 | -0.62(-4.63%) |
Apr 21, 2009 | 13.37 | 13.40 | 12.82 | 13.40 | 6,300 | +0.68(+5.35%) |
Apr 20, 2009 | 12.85 | 13.38 | 12.51 | 12.72 | 7,315 | -0.01(-0.08%) |
Apr 17, 2009 | 13.89 | 13.89 | 12.70 | 12.73 | 1,000 | -0.60(-4.50%) |
Apr 15, 2009 | 12.55 | 13.33 | 12.41 | 13.33 | 2,000 | +0.77(+6.13%) |
Apr 14, 2009 | 12.19 | 12.80 | 12.19 | 12.56 | 2,300 | -0.79(-5.92%) |
Apr 13, 2009 | 12.75 | 13.41 | 12.10 | 13.35 | 7,311 | +0.47(+3.65%) |
Apr 09, 2009 | 13.79 | 13.79 | 12.88 | 12.88 | 300 | +0.00(+0.00%) |
Apr 08, 2009 | 13.01 | 13.46 | 11.92 | 12.88 | 3,818 | -0.17(-1.30%) |
Apr 07, 2009 | 12.73 | 13.33 | 11.71 | 13.05 | 5,918 | +0.35(+2.76%) |
Apr 06, 2009 | 12.99 | 13.29 | 12.43 | 12.70 | 1,700 | +0.59(+4.86%) |
Apr 03, 2009 | 12.00 | 13.20 | 11.74 | 12.11 | 4,334 | +1.11(+10.10%) |
Apr 02, 2009 | 12.40 | 12.44 | 10.99 | 11.00 | 8,103 | -1.34(-10.86%) |
Apr 01, 2009 | 11.51 | 12.98 | 11.51 | 12.34 | 2,941 | -1.14(-8.46%) |
Mar 31, 2009 | 13.14 | 13.48 | 12.42 | 13.48 | 900 | +0.00(+0.00%) |
Mar 30, 2009 | 13.90 | 13.90 | 13.41 | 13.48 | 700 | -0.42(-3.02%) |
Mar 26, 2009 | 12.80 | 14.15 | 12.29 | 13.90 | 4,135 | -0.15(-1.07%) |
Mar 25, 2009 | 13.07 | 14.05 | 12.93 | 14.05 | 1,647 | +0.00(+0.00%) |
Mar 20, 2009 | 14.05 | 14.05 | 14.05 | 14.05 | 0 | +0.65(+4.85%) |
Mar 19, 2009 | 13.40 | 13.40 | 13.40 | 13.40 | 300 | -0.15(-1.11%) |
Mar 18, 2009 | 13.58 | 13.58 | 13.55 | 13.55 | 600 | +0.07(+0.52%) |
Mar 17, 2009 | 13.14 | 13.48 | 13.10 | 13.48 | 945 | +0.55(+4.25%) |
Mar 16, 2009 | 12.99 | 12.99 | 12.93 | 12.93 | 600 | -0.07(-0.54%) |
Mar 13, 2009 | 11.60 | 13.00 | 10.90 | 13.00 | 1,300 | -0.03(-0.23%) |
Mar 06, 2009 | 11.50 | 13.03 | 13.03 | 13.03 | 200 | +1.53(+13.30%) |
Mar 04, 2009 | 11.50 | 11.50 | 11.50 | 11.50 | 700 | +0.00(+0.00%) |