Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2009 | 12.15 | 12.15 | 12.15 | 0 | -0.07(-0.53%) | |
Aug 25, 2009 | 12.22 | 12.22 | 12.22 | 0 | +0.25(+2.06%) | |
Aug 21, 2009 | 12.00 | 12.04 | 11.96 | 11.97 | 2,400 | -0.02(-0.18%) |
Aug 20, 2009 | 11.73 | 11.99 | 11.73 | 11.99 | 1,140 | +0.47(+4.06%) |
Aug 17, 2009 | 11.55 | 11.57 | 11.52 | 11.52 | 4,800 | -0.33(-2.82%) |
Aug 14, 2009 | 12.03 | 12.03 | 11.86 | 11.86 | 1,200 | -0.15(-1.25%) |
Aug 13, 2009 | 11.99 | 12.01 | 11.99 | 12.01 | 200 | +0.05(+0.38%) |
Aug 12, 2009 | 11.97 | 11.98 | 11.96 | 11.96 | 2,700 | +0.44(+3.77%) |
Aug 11, 2009 | 11.53 | 11.53 | 11.53 | 11.53 | 700 | -0.00(-0.01%) |
Aug 10, 2009 | 11.53 | 11.53 | 11.53 | 11.53 | 225 | -0.28(-2.34%) |
Aug 07, 2009 | 11.77 | 11.81 | 11.77 | 11.81 | 1,200 | -0.00(-0.03%) |
Aug 06, 2009 | 11.81 | 11.83 | 11.81 | 11.81 | 5,500 | +0.06(+0.48%) |
Aug 04, 2009 | 11.75 | 11.75 | 11.75 | 0 | +0.20(+1.77%) | |
Jul 31, 2009 | 11.55 | 11.55 | 11.55 | 0 | +0.01(+0.10%) | |
Jul 30, 2009 | 11.36 | 11.63 | 11.36 | 11.54 | 6,300 | +0.29(+2.57%) |
Jul 29, 2009 | 11.25 | 11.25 | 11.25 | 11.25 | 1,200 | -0.28(-2.43%) |
Jul 28, 2009 | 11.53 | 11.53 | 11.53 | 11.53 | 400 | -0.02(-0.15%) |
Jul 24, 2009 | 11.56 | 11.75 | 11.41 | 11.55 | 4,800 | -0.25(-2.10%) |
Jul 23, 2009 | 11.85 | 11.85 | 11.54 | 11.79 | 3,868 | +0.42(+3.73%) |
Jul 22, 2009 | 11.36 | 11.37 | 11.36 | 11.37 | 800 | -0.20(-1.76%) |
Jul 20, 2009 | 11.57 | 11.57 | 11.57 | 0 | +1.02(+9.69%) | |
Jul 17, 2009 | 11.12 | 11.12 | 10.29 | 10.55 | 3,800 | -0.78(-6.92%) |
Jul 16, 2009 | 11.26 | 11.34 | 10.96 | 11.34 | 4,200 | +0.78(+7.37%) |
Jul 14, 2009 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | -0.01(-0.07%) |
Jul 13, 2009 | 10.17 | 10.56 | 10.17 | 10.56 | 6,000 | +0.42(+4.12%) |
Jul 10, 2009 | 10.15 | 10.15 | 10.15 | 10.15 | 1,000 | -0.02(-0.19%) |
Jul 09, 2009 | 10.20 | 10.20 | 10.10 | 10.17 | 3,200 | -0.04(-0.38%) |
Jul 06, 2009 | 10.21 | 10.21 | 10.21 | 0 | -0.37(-3.50%) | |
Jul 02, 2009 | 10.52 | 10.59 | 10.52 | 10.58 | 1,400 | -0.32(-2.97%) |
Jul 01, 2009 | 10.90 | 10.90 | 10.90 | 10.90 | 1,000 | +0.37(+3.51%) |
Jun 30, 2009 | 10.88 | 10.88 | 10.53 | 10.53 | 675 | -0.08(-0.71%) |
Jun 29, 2009 | 10.70 | 10.70 | 10.60 | 10.61 | 2,500 | -0.05(-0.47%) |
Jun 26, 2009 | 10.66 | 10.66 | 10.66 | 10.66 | 1,600 | +0.06(+0.55%) |
Jun 25, 2009 | 10.62 | 10.62 | 10.60 | 10.60 | 3,600 | +0.03(+0.26%) |
Jun 24, 2009 | 10.65 | 10.65 | 10.57 | 10.57 | 5,000 | -0.04(-0.41%) |
Jun 23, 2009 | 11.02 | 11.02 | 10.60 | 10.61 | 5,800 | -0.35(-3.17%) |
Jun 22, 2009 | 11.28 | 11.28 | 10.96 | 10.96 | 2,800 | -0.56(-4.85%) |
Jun 19, 2009 | 11.52 | 11.52 | 11.52 | 11.52 | 1,200 | +0.03(+0.26%) |
Jun 18, 2009 | 11.46 | 11.50 | 11.31 | 11.49 | 9,600 | -0.77(-6.28%) |
Jun 16, 2009 | 12.26 | 12.26 | 12.26 | 12.26 | 0 | +0.67(+5.78%) |
Jun 11, 2009 | 11.59 | 11.59 | 11.59 | 0 | +0.32(+2.89%) | |
Jun 10, 2009 | 11.47 | 11.47 | 11.27 | 11.27 | 1,230 | -0.07(-0.61%) |
Jun 09, 2009 | 11.33 | 11.33 | 11.33 | 11.33 | 300 | +0.28(+2.55%) |
Jun 08, 2009 | 11.25 | 11.28 | 11.05 | 11.05 | 5,200 | -0.26(-2.33%) |
Jun 05, 2009 | 11.32 | 11.32 | 11.32 | 11.32 | 2,000 | +0.17(+1.49%) |
Jun 04, 2009 | 11.15 | 11.15 | 11.15 | 11.15 | 100 | -0.15(-1.30%) |
Jun 03, 2009 | 11.28 | 11.30 | 11.28 | 11.30 | 1,400 | -0.27(-2.33%) |
Jun 02, 2009 | 11.57 | 11.57 | 11.57 | 11.57 | 300 | +0.27(+2.43%) |