Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.45 | 11.45 | 10.90 | 10.90 | 2,300 | -0.56(-4.89%) |
May 28, 2009 | 11.46 | 11.57 | 11.46 | 11.46 | 1,200 | -0.02(-0.17%) |
May 27, 2009 | 11.46 | 11.59 | 11.46 | 11.48 | 800 | -0.04(-0.35%) |
May 26, 2009 | 11.44 | 11.63 | 11.44 | 11.52 | 1,000 | +0.06(+0.52%) |
May 22, 2009 | 11.10 | 11.65 | 11.10 | 11.46 | 6,700 | -0.05(-0.43%) |
May 21, 2009 | 11.65 | 11.86 | 11.47 | 11.51 | 3,654 | -0.23(-1.96%) |
May 20, 2009 | 11.34 | 11.74 | 11.34 | 11.74 | 2,100 | +0.40(+3.53%) |
May 19, 2009 | 11.27 | 11.34 | 11.26 | 11.34 | 2,100 | +0.23(+2.07%) |
May 18, 2009 | 10.91 | 11.11 | 10.91 | 11.11 | 6,300 | +0.09(+0.82%) |
May 15, 2009 | 11.00 | 11.02 | 11.00 | 11.02 | 1,144 | +0.02(+0.18%) |
May 14, 2009 | 11.00 | 11.11 | 10.77 | 11.00 | 2,730 | +0.18(+1.66%) |
May 13, 2009 | 10.61 | 10.82 | 10.61 | 10.82 | 2,144 | -0.23(-2.08%) |
May 12, 2009 | 11.11 | 11.11 | 11.00 | 11.05 | 1,638 | -0.06(-0.54%) |
May 11, 2009 | 10.89 | 11.11 | 10.89 | 11.11 | 900 | +0.18(+1.65%) |
May 08, 2009 | 10.51 | 10.93 | 10.51 | 10.93 | 1,864 | +0.50(+4.79%) |
May 07, 2009 | 10.48 | 10.58 | 10.43 | 10.43 | 1,591 | +0.10(+0.97%) |
May 06, 2009 | 9.760 | 10.33 | 9.760 | 10.33 | 1,977 | +0.63(+6.49%) |
May 05, 2009 | 9.680 | 9.700 | 9.680 | 9.700 | 300 | +0.04(+0.41%) |
May 04, 2009 | 9.660 | 9.660 | 9.660 | 9.660 | 100 | +0.00(+0.00%) |
May 01, 2009 | 9.690 | 9.690 | 9.620 | 9.660 | 600 | -0.13(-1.33%) |
Apr 30, 2009 | 9.790 | 9.790 | 9.790 | 9.790 | 100 | +0.17(+1.77%) |
Apr 27, 2009 | 9.660 | 9.620 | 9.620 | 9.620 | 300 | -0.04(-0.41%) |
Apr 23, 2009 | 9.660 | 9.660 | 9.660 | 9.660 | 0 | -0.04(-0.41%) |
Apr 22, 2009 | 9.680 | 9.700 | 9.680 | 9.700 | 1,000 | +0.04(+0.41%) |
Apr 21, 2009 | 9.740 | 9.740 | 9.660 | 9.660 | 1,400 | -0.03(-0.31%) |
Apr 19, 2009 | 9.690 | 9.690 | 9.690 | 0 | +0.00(+0.00%) | |
Apr 17, 2009 | 9.690 | 9.690 | 9.690 | 9.690 | 100 | +0.02(+0.21%) |
Apr 16, 2009 | 9.690 | 9.690 | 9.670 | 9.670 | 200 | +0.00(+0.00%) |
Apr 15, 2009 | 9.700 | 9.760 | 9.670 | 9.670 | 1,600 | -0.03(-0.31%) |
Apr 14, 2009 | 9.700 | 9.700 | 9.700 | 9.700 | 100 | -0.02(-0.21%) |
Apr 13, 2009 | 9.720 | 9.720 | 9.720 | 9.720 | 500 | -0.03(-0.31%) |
Apr 09, 2009 | 9.840 | 9.840 | 9.710 | 9.750 | 2,000 | -0.15(-1.52%) |
Apr 02, 2009 | 9.900 | 9.900 | 9.900 | 9.900 | 200 | -0.02(-0.20%) |
Apr 01, 2009 | 9.920 | 9.920 | 9.920 | 9.920 | 400 | -0.16(-1.59%) |
Mar 31, 2009 | 9.200 | 10.08 | 9.200 | 10.08 | 300 | +0.10(+1.00%) |
Mar 30, 2009 | 10.00 | 10.00 | 9.930 | 9.980 | 1,134 | -0.18(-1.77%) |
Mar 26, 2009 | 10.25 | 10.30 | 10.16 | 10.16 | 4,216 | -0.09(-0.88%) |
Mar 24, 2009 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | -0.35(-3.30%) |
Mar 23, 2009 | 10.63 | 10.63 | 10.60 | 10.60 | 200 | -0.10(-0.93%) |
Mar 20, 2009 | 10.70 | 10.70 | 10.70 | 10.70 | 100 | +0.13(+1.23%) |
Mar 19, 2009 | 10.80 | 10.80 | 10.57 | 10.57 | 854 | -0.38(-3.47%) |
Mar 18, 2009 | 11.11 | 11.25 | 10.84 | 10.95 | 1,600 | -0.11(-0.99%) |
Mar 17, 2009 | 10.99 | 11.06 | 10.88 | 11.06 | 1,100 | +0.15(+1.37%) |
Mar 16, 2009 | 10.90 | 10.91 | 10.80 | 10.91 | 700 | -0.08(-0.73%) |
Mar 13, 2009 | 10.65 | 10.99 | 10.99 | 10.99 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 10.99 | 10.99 | 10.99 | 10.99 | 100 | -0.01(-0.09%) |
Mar 11, 2009 | 11.00 | 11.17 | 10.77 | 11.00 | 2,546 | -0.04(-0.36%) |
Mar 10, 2009 | 10.54 | 11.10 | 10.54 | 11.04 | 75,500 | +0.44(+4.15%) |
Mar 09, 2009 | 10.60 | 10.65 | 10.59 | 10.60 | 8,000 | -0.11(-1.03%) |
Mar 06, 2009 | 10.70 | 10.71 | 10.62 | 10.71 | 0 | -0.04(-0.37%) |
Mar 05, 2009 | 10.07 | 10.80 | 10.07 | 10.75 | 4,200 | +0.45(+4.37%) |
Mar 04, 2009 | 10.15 | 10.30 | 10.15 | 10.30 | 2,300 | +0.27(+2.69%) |