Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.96 | 14.39 | 13.88 | 14.36 | 7,083 | +0.51(+3.68%) |
May 27, 2009 | 13.85 | 13.85 | 13.85 | 13.85 | 400 | -0.10(-0.72%) |
May 26, 2009 | 13.95 | 13.95 | 13.86 | 13.95 | 590 | +0.12(+0.87%) |
May 22, 2009 | 13.83 | 13.83 | 13.83 | 13.83 | 200 | +0.27(+1.99%) |
May 21, 2009 | 13.50 | 13.56 | 13.50 | 13.56 | 900 | -0.21(-1.50%) |
May 20, 2009 | 13.96 | 14.15 | 13.77 | 13.77 | 1,780 | +0.15(+1.07%) |
May 19, 2009 | 13.74 | 14.01 | 13.59 | 13.62 | 2,700 | -0.30(-2.16%) |
May 18, 2009 | 13.80 | 13.92 | 13.80 | 13.92 | 750 | +0.09(+0.65%) |
May 15, 2009 | 13.81 | 13.89 | 13.74 | 13.83 | 1,610 | -0.04(-0.29%) |
May 14, 2009 | 13.87 | 13.87 | 13.87 | 13.87 | 600 | +0.04(+0.29%) |
May 13, 2009 | 13.82 | 14.45 | 13.80 | 13.83 | 1,600 | -0.36(-2.54%) |
May 12, 2009 | 14.19 | 14.19 | 14.19 | 14.19 | 100 | +0.09(+0.64%) |
May 11, 2009 | 14.09 | 14.10 | 14.09 | 14.10 | 500 | -0.23(-1.60%) |
May 08, 2009 | 14.55 | 14.55 | 14.08 | 14.33 | 2,145 | -0.17(-1.17%) |
May 07, 2009 | 14.69 | 14.69 | 14.50 | 14.50 | 600 | +0.24(+1.67%) |
May 06, 2009 | 15.20 | 15.20 | 14.25 | 14.26 | 3,730 | -0.69(-4.60%) |
May 05, 2009 | 13.66 | 14.95 | 12.93 | 14.95 | 700 | +0.95(+6.79%) |
May 04, 2009 | 14.00 | 14.00 | 14.00 | 14.00 | 600 | -0.00(-0.00%) |
May 01, 2009 | 14.75 | 14.75 | 14.00 | 14.00 | 1,100 | -0.90(-6.04%) |
Apr 30, 2009 | 13.49 | 14.90 | 13.49 | 14.90 | 1,210 | +0.90(+6.43%) |
Apr 29, 2009 | 14.00 | 14.00 | 14.00 | 14.00 | 100 | -0.22(-1.52%) |
Apr 28, 2009 | 14.25 | 14.25 | 14.22 | 14.22 | 250 | +1.28(+9.86%) |
Apr 27, 2009 | 12.94 | 12.94 | 12.94 | 12.94 | 100 | -0.32(-2.41%) |
Apr 24, 2009 | 13.26 | 13.26 | 13.26 | 13.26 | 210 | +0.18(+1.39%) |
Apr 23, 2009 | 13.23 | 13.23 | 13.08 | 13.08 | 1,955 | -0.50(-3.70%) |
Apr 22, 2009 | 13.58 | 13.58 | 13.58 | 13.58 | 500 | -0.02(-0.15%) |
Apr 21, 2009 | 13.61 | 13.61 | 13.56 | 13.60 | 2,000 | +0.11(+0.81%) |
Apr 20, 2009 | 13.57 | 13.69 | 13.49 | 13.49 | 920 | -0.73(-5.13%) |
Apr 17, 2009 | 14.10 | 14.31 | 14.09 | 14.22 | 2,400 | +0.14(+0.99%) |
Apr 16, 2009 | 14.15 | 14.15 | 14.08 | 14.08 | 3,055 | -0.19(-1.32%) |
Apr 15, 2009 | 14.35 | 14.35 | 14.26 | 14.27 | 650 | +0.15(+1.05%) |
Apr 14, 2009 | 14.28 | 14.28 | 14.12 | 14.12 | 1,994 | +0.48(+3.54%) |
Apr 13, 2009 | 15.05 | 15.05 | 13.36 | 13.64 | 7,800 | -0.19(-1.40%) |
Apr 09, 2009 | 13.79 | 13.85 | 13.77 | 13.83 | 9,448 | +0.41(+3.06%) |
Apr 08, 2009 | 13.92 | 13.92 | 13.42 | 13.42 | 2,050 | -0.41(-2.96%) |
Apr 06, 2009 | 13.83 | 13.83 | 13.83 | 13.83 | 800 | +0.34(+2.52%) |
Apr 03, 2009 | 13.57 | 13.98 | 13.49 | 13.49 | 3,150 | -0.43(-3.10%) |
Apr 02, 2009 | 13.92 | 13.92 | 13.92 | 13.92 | 700 | +0.28(+2.02%) |
Apr 01, 2009 | 13.50 | 13.65 | 13.50 | 13.65 | 300 | -0.10(-0.76%) |
Mar 31, 2009 | 13.75 | 13.75 | 13.75 | 13.75 | 10,000 | +0.22(+1.61%) |
Mar 30, 2009 | 13.54 | 13.89 | 13.50 | 13.53 | 1,610 | +0.80(+6.30%) |
Mar 25, 2009 | 12.70 | 12.73 | 12.73 | 12.73 | 800 | -0.23(-1.77%) |
Mar 24, 2009 | 12.40 | 13.52 | 12.39 | 12.96 | 6,140 | -0.32(-2.41%) |
Mar 23, 2009 | 13.28 | 13.28 | 13.28 | 13.28 | 200 | -0.12(-0.90%) |
Mar 20, 2009 | 13.40 | 13.40 | 13.40 | 13.40 | 100 | -0.10(-0.74%) |
Mar 19, 2009 | 12.81 | 14.80 | 12.81 | 13.50 | 6,740 | +0.57(+4.41%) |
Mar 18, 2009 | 12.50 | 13.46 | 12.50 | 12.93 | 4,302 | +0.07(+0.54%) |
Mar 17, 2009 | 12.08 | 13.79 | 12.03 | 12.86 | 7,045 | +0.81(+6.72%) |
Mar 16, 2009 | 12.22 | 12.22 | 12.05 | 12.05 | 1,400 | -0.05(-0.41%) |
Mar 13, 2009 | 12.23 | 13.09 | 12.10 | 12.10 | 0 | +0.47(+4.04%) |
Mar 12, 2009 | 11.63 | 11.63 | 11.63 | 11.63 | 100 | -0.31(-2.60%) |
Mar 11, 2009 | 11.89 | 14.27 | 11.86 | 11.94 | 3,060 | +0.25(+2.14%) |
Mar 10, 2009 | 11.69 | 11.69 | 11.69 | 11.69 | 100 | +0.29(+2.54%) |
Mar 09, 2009 | 11.40 | 11.92 | 11.40 | 11.40 | 2,150 | -0.69(-5.71%) |
Mar 05, 2009 | 12.09 | 12.09 | 12.09 | 12.09 | 0 | +0.00(+0.00%) |
Mar 04, 2009 | 12.09 | 12.09 | 12.09 | 12.09 | 100 | +0.79(+6.99%) |