Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.78 | 11.78 | 11.77 | 11.77 | 2,240 | -0.08(-0.68%) |
May 28, 2009 | 11.87 | 11.87 | 11.85 | 11.85 | 1,100 | -0.07(-0.59%) |
May 26, 2009 | 11.92 | 11.92 | 11.92 | 11.92 | 0 | +0.33(+2.85%) |
May 18, 2009 | 11.59 | 11.59 | 11.59 | 11.59 | 0 | +0.24(+2.11%) |
May 08, 2009 | 11.35 | 11.35 | 11.35 | 11.35 | 0 | +0.35(+3.18%) |
May 07, 2009 | 11.20 | 11.20 | 11.00 | 11.00 | 400 | -0.12(-1.08%) |
May 06, 2009 | 11.12 | 11.12 | 11.12 | 11.12 | 800 | -0.23(-2.03%) |
May 05, 2009 | 11.35 | 11.35 | 11.35 | 11.35 | 2,805 | +0.66(+6.17%) |
May 01, 2009 | 10.69 | 10.69 | 10.69 | 0 | -0.21(-1.93%) | |
Apr 29, 2009 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | +0.40(+3.81%) |
Apr 28, 2009 | 10.50 | 10.50 | 10.50 | 10.50 | 4,155 | +0.51(+5.11%) |
Apr 23, 2009 | 9.990 | 9.990 | 9.990 | 9.990 | 0 | +0.05(+0.50%) |
Apr 21, 2009 | 9.940 | 9.940 | 9.940 | 0 | +0.59(+6.31%) | |
Apr 08, 2009 | 9.350 | 9.350 | 9.350 | 0 | -0.21(-2.20%) | |
Apr 07, 2009 | 9.690 | 9.690 | 9.530 | 9.560 | 2,760 | -0.22(-2.25%) |
Apr 03, 2009 | 9.780 | 9.780 | 9.780 | 0 | +0.97(+11.01%) | |
Mar 30, 2009 | 8.810 | 8.810 | 8.810 | 0 | -0.50(-5.37%) | |
Mar 26, 2009 | 9.310 | 9.310 | 9.310 | 9.310 | 2,680 | +0.26(+2.87%) |
Mar 18, 2009 | 9.050 | 9.050 | 9.050 | 9.050 | 0 | +0.30(+3.43%) |
Mar 16, 2009 | 8.750 | 8.750 | 8.750 | 0 | +0.00(+0.00%) | |
Mar 13, 2009 | 8.750 | 8.750 | 8.750 | 8.750 | 630 | +0.00(+0.00%) |
Mar 11, 2009 | 8.750 | 8.750 | 8.750 | 0 | +0.00(+0.00%) | |
Mar 10, 2009 | 8.750 | 8.750 | 8.750 | 8.750 | 247 | +0.36(+4.29%) |
Mar 09, 2009 | 8.390 | 8.390 | 8.390 | 8.390 | 298 | -0.41(-4.66%) |
Mar 06, 2009 | 8.800 | 8.800 | 8.800 | 0 | +0.00(+0.00%) | |
Mar 05, 2009 | 8.800 | 8.800 | 8.800 | 8.800 | 298 | +0.00(+0.00%) |
Mar 03, 2009 | 8.800 | 8.800 | 8.800 | 0 | +0.00(+0.00%) | |
Mar 02, 2009 | 9.000 | 9.000 | 8.800 | 8.800 | 37,092 | -0.30(-3.30%) |
Feb 27, 2009 | 9.200 | 9.200 | 9.100 | 9.100 | 8,450 | -0.20(-2.15%) |
Feb 26, 2009 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) | |
Feb 25, 2009 | 9.300 | 9.300 | 9.300 | 9.300 | 212 | -0.15(-1.59%) |
Feb 24, 2009 | 9.450 | 9.450 | 9.450 | 0 | +0.00(+0.00%) | |
Feb 23, 2009 | 9.450 | 9.450 | 9.450 | 9.450 | 110 | +0.00(+0.00%) |
Feb 13, 2009 | 9.450 | 9.450 | 9.450 | 0 | -0.49(-4.93%) | |
Feb 06, 2009 | 9.940 | 9.940 | 9.940 | 9.940 | 0 | +0.00(+0.00%) |
Feb 05, 2009 | 9.940 | 9.940 | 9.940 | 9.940 | 1,090 | +0.04(+0.40%) |
Feb 04, 2009 | 9.600 | 9.970 | 9.600 | 9.900 | 3,140 | -0.01(-0.10%) |
Feb 03, 2009 | 9.910 | 9.910 | 9.910 | 9.910 | 500 | +0.56(+5.99%) |
Feb 02, 2009 | 9.500 | 9.500 | 9.350 | 9.350 | 4,910 | -0.45(-4.59%) |
Jan 30, 2009 | 9.800 | 9.800 | 9.800 | 9.800 | 470 | +0.10(+1.03%) |
Jan 29, 2009 | 9.700 | 9.700 | 9.450 | 9.700 | 96,200 | -0.13(-1.32%) |
Jan 28, 2009 | 9.830 | 9.830 | 9.830 | 9.830 | 100 | +0.48(+5.13%) |
Jan 27, 2009 | 9.350 | 9.350 | 9.350 | 9.350 | 120 | -0.20(-2.09%) |
Jan 26, 2009 | 9.600 | 9.600 | 9.550 | 9.550 | 300 | +0.55(+6.11%) |
Jan 23, 2009 | 9.000 | 9.000 | 9.000 | 9.000 | 100 | -0.50(-5.26%) |
Jan 22, 2009 | 9.500 | 9.500 | 9.500 | 9.500 | 590 | -0.75(-7.32%) |
Jan 16, 2009 | 10.25 | 10.25 | 10.25 | 0 | +0.15(+1.49%) | |
Jan 15, 2009 | 10.10 | 10.10 | 10.10 | 10.10 | 500 | -0.15(-1.46%) |
Jan 14, 2009 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | +0.00(+0.00%) |
Jan 13, 2009 | 10.25 | 10.25 | 10.25 | 10.25 | 200 | -0.15(-1.44%) |
Jan 06, 2009 | 10.40 | 10.40 | 10.40 | 10.40 | 1,600 | +0.00(+0.00%) |
Jan 05, 2009 | 10.40 | 10.40 | 10.40 | 10.40 | 1,100 | -0.40(-3.70%) |
Jan 02, 2009 | 10.80 | 10.80 | 10.80 | 10.80 | 270 | +0.40(+3.85%) |
Dec 31, 2008 | 10.40 | 10.40 | 10.40 | 10.40 | 150 | -0.35(-3.26%) |
Dec 30, 2008 | 10.45 | 10.75 | 10.45 | 10.75 | 1,303 | +0.45(+4.37%) |
Dec 29, 2008 | 10.30 | 10.30 | 10.30 | 10.30 | 270 | +0.10(+0.98%) |
Dec 26, 2008 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 10.70 | 10.70 | 10.20 | 10.20 | 1,650 | +0.00(+0.00%) |
Dec 23, 2008 | 10.20 | 10.20 | 10.20 | 10.20 | 259 | -0.15(-1.45%) |
Dec 19, 2008 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | -0.18(-1.71%) |
Dec 18, 2008 | 10.53 | 10.53 | 10.53 | 10.53 | 846 | +0.19(+1.84%) |
Dec 17, 2008 | 10.34 | 10.34 | 10.34 | 10.34 | 149 | +0.04(+0.39%) |
Dec 16, 2008 | 10.20 | 10.50 | 10.20 | 10.30 | 1,500 | +0.20(+1.98%) |
Dec 15, 2008 | 10.10 | 10.10 | 10.10 | 10.10 | 390 | +0.30(+3.06%) |
Dec 12, 2008 | 9.800 | 9.800 | 9.800 | 0 | +0.00(+0.00%) | |
Dec 11, 2008 | 9.840 | 9.840 | 9.800 | 9.800 | 758 | +0.15(+1.55%) |
Dec 10, 2008 | 9.650 | 9.650 | 9.650 | 0 | +0.00(+0.00%) | |
Dec 09, 2008 | 9.720 | 9.720 | 9.650 | 9.650 | 1,200 | -0.25(-2.53%) |
Dec 08, 2008 | 9.600 | 9.900 | 9.600 | 9.900 | 1,330 | +0.00(+0.00%) |
Dec 05, 2008 | 9.560 | 9.900 | 9.560 | 9.900 | 1,000 | -0.20(-1.98%) |
Dec 02, 2008 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | +0.00(+0.00%) |
Dec 01, 2008 | 10.10 | 10.10 | 10.10 | 10.10 | 500 | -0.50(-4.72%) |
Nov 28, 2008 | 10.60 | 10.60 | 10.60 | 10.60 | 750 | +0.70(+7.07%) |
Nov 25, 2008 | 9.900 | 9.900 | 9.900 | 0 | +0.00(+0.00%) | |
Nov 24, 2008 | 9.900 | 9.900 | 9.900 | 9.900 | 670 | -0.45(-4.35%) |
Nov 17, 2008 | 10.35 | 10.35 | 10.35 | 0 | +0.00(+0.00%) | |
Nov 14, 2008 | 10.35 | 10.35 | 10.35 | 10.35 | 200 | -0.10(-0.96%) |
Nov 13, 2008 | 10.45 | 10.45 | 10.45 | 0 | +0.00(+0.00%) | |
Nov 12, 2008 | 10.45 | 10.45 | 10.45 | 10.45 | 500 | +0.15(+1.46%) |
Nov 11, 2008 | 10.30 | 10.30 | 10.30 | 10.30 | 184 | -1.10(-9.65%) |
Nov 10, 2008 | 11.40 | 11.40 | 11.40 | 11.40 | 500 | +0.50(+4.59%) |
Nov 07, 2008 | 11.35 | 11.35 | 10.90 | 10.90 | 1,682 | -0.10(-0.91%) |
Nov 06, 2008 | 11.00 | 11.00 | 11.00 | 11.00 | 1,320 | -0.10(-0.90%) |
Oct 31, 2008 | 11.10 | 11.10 | 11.10 | 0 | +0.00(+0.00%) | |
Oct 30, 2008 | 11.35 | 11.35 | 11.10 | 11.10 | 280 | -0.80(-6.72%) |
Oct 21, 2008 | 11.90 | 11.90 | 11.90 | 0 | +0.00(+0.00%) | |
Oct 20, 2008 | 11.90 | 11.90 | 11.90 | 11.90 | 500 | +0.05(+0.42%) |
Oct 17, 2008 | 11.85 | 11.85 | 11.85 | 11.85 | 500 | +0.65(+5.80%) |
Oct 16, 2008 | 11.20 | 11.20 | 11.20 | 11.20 | 7,595 | +0.10(+0.90%) |
Oct 14, 2008 | 11.10 | 11.10 | 11.10 | 0 | +0.00(+0.00%) | |
Oct 13, 2008 | 11.10 | 11.20 | 11.10 | 11.10 | 1,340 | +0.75(+7.25%) |
Oct 10, 2008 | 10.35 | 10.35 | 10.35 | 10.35 | 352 | -1.75(-14.46%) |
Oct 08, 2008 | 12.10 | 12.10 | 12.10 | 0 | +0.00(+0.00%) | |
Oct 07, 2008 | 11.50 | 12.10 | 12.10 | 12.10 | 700 | +0.60(+5.22%) |
Oct 06, 2008 | 11.50 | 12.15 | 11.35 | 11.50 | 3,560 | -1.01(-8.07%) |
Sep 30, 2008 | 12.51 | 12.51 | 12.51 | 0 | +0.00(+0.00%) | |
Sep 29, 2008 | 12.51 | 12.51 | 12.51 | 12.51 | 300 | -1.74(-12.21%) |
Sep 24, 2008 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | +0.00(+0.00%) |
Sep 23, 2008 | 14.29 | 14.25 | 14.14 | 14.25 | 7,900 | -0.04(-0.28%) |
Sep 22, 2008 | 14.29 | 14.29 | 14.29 | 14.29 | 840 | +0.68(+5.00%) |
Sep 19, 2008 | 13.61 | 13.61 | 13.61 | 0 | +0.00(+0.00%) | |
Sep 18, 2008 | 13.61 | 13.61 | 13.55 | 13.61 | 2,100 | +0.25(+1.87%) |
Sep 12, 2008 | 13.36 | 13.36 | 13.36 | 642 | +0.00(+0.00%) | |
Sep 11, 2008 | 13.36 | 13.36 | 13.36 | 13.36 | 200 | -0.59(-4.23%) |
Sep 10, 2008 | 13.95 | 13.95 | 13.95 | 0 | +0.00(+0.00%) | |
Sep 09, 2008 | 13.95 | 14.29 | 13.95 | 13.95 | 460 | +0.10(+0.72%) |
Sep 08, 2008 | 13.85 | 13.95 | 13.85 | 13.85 | 1,000 | -0.45(-3.15%) |
Sep 05, 2008 | 14.30 | 14.30 | 14.30 | 0 | +0.00(+0.00%) | |
Sep 04, 2008 | 14.30 | 14.30 | 14.30 | 14.30 | 310 | -0.24(-1.65%) |
Sep 03, 2008 | 14.54 | 14.54 | 14.35 | 14.54 | 695 | -0.11(-0.75%) |
Aug 29, 2008 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) | |
Aug 28, 2008 | 14.55 | 14.65 | 14.65 | 14.65 | 3,980 | +0.10(+0.69%) |
Aug 27, 2008 | 14.55 | 14.75 | 14.55 | 14.55 | 11,060 | -0.49(-3.26%) |
Aug 26, 2008 | 15.04 | 15.04 | 14.95 | 15.04 | 515 | +0.39(+2.66%) |
Aug 25, 2008 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) | |
Aug 22, 2008 | 14.65 | 14.65 | 14.65 | 14.65 | 390 | +0.05(+0.34%) |
Aug 21, 2008 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) | |
Aug 20, 2008 | 14.60 | 14.60 | 14.60 | 14.60 | 390 | -0.24(-1.62%) |
Aug 14, 2008 | 14.84 | 14.84 | 14.84 | 14.84 | 0 | +0.00(+0.00%) |
Aug 13, 2008 | 14.84 | 14.84 | 14.84 | 14.84 | 640 | -0.40(-2.62%) |
Aug 12, 2008 | 15.24 | 15.24 | 15.24 | 15.24 | 0 | +0.00(+0.00%) |
Aug 11, 2008 | 15.24 | 15.24 | 15.24 | 15.24 | 902 | +0.09(+0.59%) |
Aug 08, 2008 | 15.15 | 15.20 | 15.15 | 15.15 | 480 | +0.69(+4.77%) |
Aug 07, 2008 | 14.46 | 14.46 | 14.46 | 14.46 | 128 | -0.39(-2.63%) |
Aug 06, 2008 | 14.85 | 14.85 | 14.85 | 14.85 | 0 | +0.00(+0.00%) |
Aug 05, 2008 | 14.85 | 14.85 | 14.85 | 14.85 | 660 | +0.40(+2.77%) |
Aug 04, 2008 | 14.45 | 14.45 | 14.45 | 14.45 | 0 | +0.00(+0.00%) |
Aug 01, 2008 | 14.45 | 14.45 | 14.45 | 14.45 | 580 | -0.55(-3.67%) |
Jul 31, 2008 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
Jul 30, 2008 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
Jul 29, 2008 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
Jul 28, 2008 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
Jul 25, 2008 | 15.00 | 15.00 | 15.00 | 15.00 | 500 | +0.20(+1.35%) |
Jul 24, 2008 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | +0.00(+0.00%) |
Jul 23, 2008 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | +0.00(+0.00%) |
Jul 22, 2008 | 14.80 | 15.00 | 14.80 | 14.80 | 500 | -0.30(-1.99%) |
Jul 21, 2008 | 15.10 | 15.10 | 15.10 | 15.10 | 0 | +0.00(+0.00%) |
Jul 18, 2008 | 15.10 | 15.10 | 15.10 | 15.10 | 0 | +0.00(+0.00%) |
Jul 17, 2008 | 15.10 | 15.10 | 15.10 | 15.10 | 0 | +0.00(+0.00%) |
Jul 16, 2008 | 15.10 | 15.10 | 14.95 | 15.10 | 600 | +0.69(+4.79%) |
Jul 15, 2008 | 14.41 | 14.80 | 14.41 | 14.41 | 720 | -0.39(-2.64%) |
Jul 14, 2008 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | +0.00(+0.00%) |
Jul 11, 2008 | 14.80 | 14.80 | 14.80 | 14.80 | 500 | -0.05(-0.34%) |
Jul 10, 2008 | 14.85 | 14.85 | 14.85 | 14.85 | 2,164 | +0.39(+2.70%) |
Jul 09, 2008 | 14.46 | 14.46 | 14.46 | 14.46 | 0 | +0.00(+0.00%) |
Jul 08, 2008 | 14.46 | 14.46 | 14.46 | 14.46 | 0 | +0.00(+0.00%) |
Jul 07, 2008 | 14.46 | 14.46 | 14.46 | 14.46 | 375 | -0.64(-4.24%) |
Jul 04, 2008 | 15.10 | 15.15 | 15.10 | 15.10 | 360 | +0.00(+0.00%) |
Jul 03, 2008 | 15.10 | 15.15 | 15.10 | 15.10 | 360 | -0.30(-1.95%) |
Jul 02, 2008 | 15.40 | 15.40 | 15.40 | 15.40 | 0 | +0.00(+0.00%) |
Jul 01, 2008 | 15.40 | 15.40 | 15.40 | 15.40 | 0 | +0.00(+0.00%) |
Jun 30, 2008 | 15.40 | 15.40 | 15.25 | 15.40 | 1,630 | +0.15(+0.98%) |
Jun 27, 2008 | 15.25 | 15.25 | 15.25 | 15.25 | 100 | -0.65(-4.09%) |
Jun 26, 2008 | 15.90 | 15.90 | 15.90 | 15.90 | 0 | +0.00(+0.00%) |
Jun 25, 2008 | 15.90 | 15.90 | 15.90 | 15.90 | 2,200 | +0.45(+2.91%) |
Jun 24, 2008 | 15.45 | 15.45 | 15.45 | 15.45 | 0 | +0.00(+0.00%) |
Jun 23, 2008 | 15.60 | 15.45 | 15.30 | 15.45 | 20,100 | -0.15(-0.96%) |
Jun 20, 2008 | 15.60 | 15.60 | 15.60 | 15.60 | 300 | -0.20(-1.27%) |
Jun 19, 2008 | 15.80 | 15.80 | 15.80 | 15.80 | 260 | -0.04(-0.25%) |
Jun 18, 2008 | 15.84 | 15.85 | 15.84 | 15.84 | 1,630 | -0.21(-1.31%) |
Jun 17, 2008 | 16.05 | 16.30 | 16.05 | 16.05 | 770 | -0.06(-0.37%) |
Jun 16, 2008 | 16.11 | 16.11 | 16.11 | 16.11 | 500 | -0.04(-0.25%) |
Jun 13, 2008 | 16.15 | 16.20 | 16.15 | 16.15 | 2,860 | +0.10(+0.62%) |
Jun 12, 2008 | 16.05 | 16.05 | 16.05 | 16.05 | 1,180 | -0.20(-1.23%) |
Jun 11, 2008 | 16.25 | 16.25 | 16.00 | 16.25 | 2,140 | -0.15(-0.91%) |
Jun 10, 2008 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | +0.00(+0.00%) |
Jun 09, 2008 | 16.40 | 16.40 | 16.40 | 16.40 | 670 | -0.25(-1.50%) |
Jun 06, 2008 | 16.65 | 16.65 | 16.58 | 16.65 | 880 | +0.07(+0.42%) |
Jun 05, 2008 | 16.58 | 16.58 | 16.50 | 16.58 | 806 | -0.07(-0.42%) |
Jun 04, 2008 | 16.65 | 16.65 | 16.65 | 16.65 | 0 | +0.00(+0.00%) |
Jun 03, 2008 | 16.65 | 16.65 | 16.65 | 16.65 | 0 | +0.00(+0.00%) |