Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 13.40 | 13.40 | 13.05 | 13.39 | 1,400 | -0.21(-1.54%) |
Jul 30, 2009 | 13.70 | 13.70 | 13.60 | 13.60 | 940 | +0.12(+0.86%) |
Jul 28, 2009 | 13.48 | 13.48 | 13.48 | 13.48 | 0 | -0.37(-2.64%) |
Jul 27, 2009 | 13.29 | 13.85 | 13.29 | 13.85 | 2,300 | +0.75(+5.73%) |
Jul 24, 2009 | 13.10 | 13.10 | 13.10 | 13.10 | 300 | +0.04(+0.31%) |
Jul 22, 2009 | 13.36 | 13.06 | 13.06 | 13.06 | 3,300 | -0.45(-3.33%) |
Jul 21, 2009 | 13.51 | 13.51 | 13.51 | 13.51 | 500 | +0.48(+3.68%) |
Jul 20, 2009 | 13.07 | 13.07 | 13.03 | 13.03 | 2,000 | -0.07(-0.53%) |
Jul 17, 2009 | 13.79 | 14.01 | 13.10 | 13.10 | 6,910 | -0.16(-1.21%) |
Jul 16, 2009 | 13.31 | 13.77 | 13.26 | 13.26 | 1,726 | +0.21(+1.61%) |
Jul 15, 2009 | 13.05 | 13.79 | 13.05 | 13.05 | 2,000 | +0.01(+0.08%) |
Jul 14, 2009 | 13.04 | 13.04 | 13.04 | 13.04 | 1,650 | +0.08(+0.62%) |
Jul 09, 2009 | 12.90 | 12.96 | 12.96 | 12.96 | 1,100 | +0.26(+2.05%) |
Jul 08, 2009 | 12.40 | 13.09 | 12.40 | 12.70 | 2,570 | +0.36(+2.92%) |
Jul 06, 2009 | 12.35 | 12.34 | 12.34 | 12.34 | 1,400 | -0.11(-0.88%) |
Jul 02, 2009 | 12.59 | 12.75 | 12.45 | 12.45 | 3,600 | -0.10(-0.80%) |
Jul 01, 2009 | 12.30 | 12.55 | 12.30 | 12.55 | 3,444 | +0.30(+2.45%) |
Jun 29, 2009 | 12.29 | 12.25 | 12.25 | 12.25 | 2,100 | +0.03(+0.25%) |
Jun 26, 2009 | 12.22 | 12.22 | 12.22 | 12.22 | 800 | -0.01(-0.04%) |
Jun 25, 2009 | 12.23 | 12.23 | 12.23 | 12.23 | 500 | +0.06(+0.45%) |
Jun 24, 2009 | 12.26 | 12.26 | 12.14 | 12.17 | 8,302 | -0.12(-1.00%) |
Jun 23, 2009 | 12.26 | 12.37 | 12.21 | 12.29 | 25,700 | +0.03(+0.27%) |
Jun 22, 2009 | 12.53 | 12.53 | 12.26 | 12.26 | 6,930 | -0.33(-2.62%) |
Jun 19, 2009 | 12.59 | 12.59 | 12.59 | 12.59 | 200 | +0.04(+0.32%) |
Jun 18, 2009 | 12.64 | 12.64 | 12.46 | 12.55 | 1,600 | -0.03(-0.24%) |
Jun 17, 2009 | 12.65 | 12.65 | 12.30 | 12.58 | 6,600 | -0.11(-0.87%) |
Jun 16, 2009 | 13.30 | 13.30 | 12.56 | 12.69 | 7,141 | -0.51(-3.86%) |
Jun 15, 2009 | 12.90 | 13.20 | 12.52 | 13.20 | 3,445 | +0.40(+3.12%) |
Jun 12, 2009 | 13.05 | 13.05 | 12.80 | 12.80 | 3,020 | -0.55(-4.12%) |
Jun 11, 2009 | 13.60 | 13.60 | 13.35 | 13.35 | 903 | -0.35(-2.55%) |
Jun 10, 2009 | 13.75 | 13.75 | 13.51 | 13.70 | 2,100 | -0.25(-1.79%) |
Jun 09, 2009 | 13.90 | 13.95 | 13.90 | 13.95 | 1,600 | +0.05(+0.36%) |
Jun 08, 2009 | 13.90 | 13.90 | 13.90 | 13.90 | 200 | -0.05(-0.36%) |
Jun 05, 2009 | 14.54 | 14.54 | 13.95 | 13.95 | 607 | -0.12(-0.85%) |
Jun 04, 2009 | 14.07 | 14.07 | 14.07 | 14.07 | 100 | +0.08(+0.57%) |
Jun 03, 2009 | 13.99 | 13.99 | 13.99 | 13.99 | 817 | -0.01(-0.07%) |
Jun 02, 2009 | 14.15 | 14.15 | 14.00 | 14.00 | 3,048 | -0.27(-1.89%) |
Jun 01, 2009 | 14.27 | 14.27 | 14.27 | 14.27 | 100 | -0.03(-0.21%) |
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%) |