Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.80 | 14.30 | 13.80 | 14.30 | 1,599 | +0.70(+5.15%) |
May 28, 2009 | 13.60 | 13.60 | 13.60 | 13.60 | 1,600 | -0.37(-2.68%) |
May 27, 2009 | 13.75 | 14.00 | 13.71 | 13.97 | 3,200 | +0.27(+2.00%) |
May 26, 2009 | 13.97 | 13.97 | 13.70 | 13.70 | 1,250 | -0.20(-1.44%) |
May 22, 2009 | 13.75 | 13.90 | 13.75 | 13.90 | 1,200 | +0.01(+0.07%) |
May 21, 2009 | 13.88 | 13.89 | 13.88 | 13.89 | 967 | +0.24(+1.78%) |
May 20, 2009 | 13.97 | 13.97 | 13.47 | 13.65 | 5,549 | -0.16(-1.18%) |
May 19, 2009 | 13.90 | 13.90 | 13.81 | 13.81 | 1,000 | -0.21(-1.49%) |
May 18, 2009 | 13.05 | 14.02 | 13.05 | 14.02 | 5,800 | +1.16(+9.02%) |
May 14, 2009 | 12.86 | 13.10 | 12.86 | 12.86 | 1,477 | +0.00(+0.00%) |
May 13, 2009 | 13.00 | 13.04 | 12.86 | 12.86 | 4,785 | -0.04(-0.31%) |
May 12, 2009 | 12.97 | 13.47 | 12.90 | 12.90 | 3,050 | -0.02(-0.15%) |
May 08, 2009 | 12.86 | 12.92 | 12.92 | 12.92 | 2,000 | +0.05(+0.37%) |
May 07, 2009 | 13.00 | 13.00 | 12.87 | 12.87 | 1,565 | -0.23(-1.73%) |
May 06, 2009 | 13.10 | 13.10 | 13.10 | 13.10 | 900 | -0.12(-0.91%) |
May 05, 2009 | 13.20 | 13.22 | 13.20 | 13.22 | 3,000 | +0.12(+0.92%) |
May 04, 2009 | 13.10 | 13.10 | 13.10 | 13.10 | 100 | +0.00(+0.00%) |
May 01, 2009 | 13.23 | 13.24 | 13.00 | 13.10 | 5,035 | -0.40(-2.96%) |
Apr 30, 2009 | 13.50 | 13.50 | 13.50 | 13.50 | 100 | -0.06(-0.44%) |
Apr 28, 2009 | 13.56 | 13.56 | 13.56 | 13.56 | 100 | +0.00(+0.00%) |
Apr 27, 2009 | 13.61 | 13.61 | 13.56 | 13.56 | 400 | -0.04(-0.29%) |
Apr 24, 2009 | 13.80 | 13.80 | 13.59 | 13.60 | 500 | -0.20(-1.45%) |
Apr 23, 2009 | 13.80 | 13.80 | 13.80 | 13.80 | 300 | +0.09(+0.66%) |
Apr 21, 2009 | 13.40 | 13.71 | 13.71 | 13.71 | 4,800 | +0.33(+2.47%) |
Apr 20, 2009 | 14.17 | 14.17 | 13.38 | 13.38 | 4,200 | -0.32(-2.34%) |
Apr 17, 2009 | 13.45 | 14.48 | 13.45 | 13.70 | 10,600 | +0.54(+4.10%) |
Apr 16, 2009 | 13.20 | 13.24 | 13.05 | 13.16 | 5,593 | -0.26(-1.94%) |
Apr 15, 2009 | 13.00 | 13.78 | 12.80 | 13.42 | 15,900 | +0.67(+5.25%) |
Apr 14, 2009 | 12.75 | 12.75 | 12.75 | 12.75 | 500 | -0.10(-0.78%) |
Apr 13, 2009 | 12.37 | 12.85 | 12.37 | 12.85 | 1,000 | +0.48(+3.88%) |
Apr 09, 2009 | 12.37 | 12.37 | 12.25 | 12.37 | 1,000 | +0.17(+1.39%) |
Apr 08, 2009 | 12.20 | 12.20 | 12.20 | 12.20 | 650 | +0.14(+1.16%) |
Apr 07, 2009 | 12.05 | 12.48 | 12.05 | 12.06 | 2,700 | +0.06(+0.50%) |
Apr 06, 2009 | 12.00 | 12.00 | 11.84 | 12.00 | 3,700 | +0.00(+0.00%) |
Apr 03, 2009 | 11.88 | 12.00 | 11.80 | 12.00 | 4,408 | +0.08(+0.67%) |
Apr 02, 2009 | 11.92 | 11.92 | 11.92 | 11.92 | 900 | +0.12(+1.02%) |
Apr 01, 2009 | 11.79 | 11.80 | 11.79 | 11.80 | 800 | +0.07(+0.60%) |
Mar 31, 2009 | 11.73 | 11.74 | 11.73 | 11.73 | 1,300 | -0.08(-0.68%) |
Mar 30, 2009 | 11.75 | 11.83 | 11.75 | 11.81 | 3,000 | -0.14(-1.17%) |
Mar 24, 2009 | 12.65 | 11.95 | 11.95 | 11.95 | 4,800 | -0.75(-5.91%) |
Mar 23, 2009 | 12.18 | 12.95 | 12.18 | 12.70 | 1,700 | +0.92(+7.81%) |
Mar 19, 2009 | 11.80 | 11.80 | 11.78 | 11.78 | 600 | -0.27(-2.24%) |
Mar 17, 2009 | 11.78 | 12.05 | 12.05 | 12.05 | 3,100 | +0.27(+2.29%) |
Mar 16, 2009 | 11.82 | 11.82 | 11.78 | 11.78 | 2,415 | -0.22(-1.83%) |
Mar 13, 2009 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | +0.22(+1.87%) |
Mar 12, 2009 | 11.95 | 11.95 | 11.78 | 11.78 | 3,550 | -0.17(-1.42%) |
Mar 11, 2009 | 11.95 | 11.95 | 11.95 | 11.95 | 100 | +0.00(+0.00%) |
Mar 10, 2009 | 11.80 | 11.95 | 11.78 | 11.95 | 4,215 | +0.15(+1.27%) |
Mar 09, 2009 | 11.78 | 11.83 | 11.78 | 11.80 | 4,850 | +0.01(+0.08%) |
Mar 06, 2009 | 11.77 | 11.83 | 11.73 | 11.79 | 0 | -0.05(-0.38%) |
Mar 05, 2009 | 11.89 | 11.89 | 11.73 | 11.84 | 4,548 | -0.32(-2.67%) |
Mar 04, 2009 | 12.62 | 12.62 | 12.05 | 12.16 | 5,100 | -0.99(-7.51%) |