Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.94 | 14.94 | 14.55 | 14.55 | 6,719 | -0.02(-0.14%) |
Apr 28, 2009 | 14.57 | 14.57 | 14.57 | 0 | -0.63(-4.14%) | |
Apr 27, 2009 | 15.23 | 15.55 | 15.20 | 15.20 | 2,480 | +0.19(+1.27%) |
Apr 24, 2009 | 14.82 | 15.01 | 14.82 | 15.01 | 469 | +0.58(+4.02%) |
Apr 23, 2009 | 14.43 | 14.43 | 14.43 | 14.43 | 135 | +0.52(+3.74%) |
Apr 22, 2009 | 13.90 | 13.91 | 13.90 | 13.91 | 1,515 | -0.21(-1.49%) |
Apr 19, 2009 | 14.12 | 14.12 | 14.12 | 14.12 | 0 | +0.00(+0.00%) |
Apr 17, 2009 | 14.12 | 14.12 | 14.12 | 14.12 | 317 | +0.77(+5.77%) |
Apr 16, 2009 | 13.35 | 13.35 | 13.35 | 13.35 | 321 | +0.00(+0.00%) |
Apr 15, 2009 | 13.35 | 13.35 | 13.35 | 13.35 | 127 | +0.54(+4.22%) |
Apr 09, 2009 | 12.81 | 12.81 | 12.81 | 12.81 | 0 | -0.05(-0.39%) |
Apr 06, 2009 | 12.86 | 12.86 | 12.86 | 12.86 | 0 | +0.52(+4.21%) |
Apr 03, 2009 | 12.34 | 12.34 | 12.34 | 12.34 | 100 | +0.01(+0.08%) |
Apr 02, 2009 | 12.33 | 12.33 | 12.33 | 12.33 | 567 | +0.65(+5.57%) |
Apr 01, 2009 | 11.61 | 11.69 | 11.61 | 11.68 | 987 | -0.07(-0.60%) |
Mar 31, 2009 | 11.74 | 11.78 | 11.74 | 11.75 | 11,214 | +0.15(+1.29%) |
Mar 30, 2009 | 12.14 | 12.14 | 11.60 | 11.60 | 592 | -0.75(-6.07%) |
Mar 26, 2009 | 12.35 | 12.35 | 12.35 | 12.35 | 531 | +0.15(+1.23%) |
Mar 24, 2009 | 12.20 | 12.20 | 12.20 | 12.20 | 0 | +0.25(+2.09%) |
Mar 23, 2009 | 11.90 | 11.95 | 11.90 | 11.95 | 2,784 | +0.05(+0.42%) |
Mar 20, 2009 | 12.13 | 12.13 | 11.90 | 11.90 | 365 | -0.20(-1.65%) |
Mar 19, 2009 | 12.05 | 12.10 | 12.05 | 12.10 | 349 | +0.48(+4.13%) |
Mar 17, 2009 | 11.62 | 11.62 | 11.62 | 0 | +0.45(+4.03%) | |
Mar 16, 2009 | 11.17 | 11.17 | 11.17 | 0 | +0.00(+0.00%) | |
Mar 13, 2009 | 11.12 | 11.17 | 11.12 | 11.17 | 513 | +0.37(+3.43%) |
Mar 12, 2009 | 10.82 | 10.82 | 10.79 | 10.80 | 2,200 | +0.38(+3.65%) |
Mar 11, 2009 | 10.42 | 10.42 | 10.42 | 10.42 | 264 | -0.05(-0.48%) |
Mar 10, 2009 | 10.37 | 10.54 | 10.37 | 10.47 | 2,940 | +0.27(+2.65%) |
Mar 09, 2009 | 10.20 | 10.20 | 10.20 | 10.20 | 500 | -0.40(-3.77%) |
Mar 06, 2009 | 10.65 | 10.65 | 10.60 | 10.60 | 1,800 | +0.00(+0.00%) |
Mar 05, 2009 | 10.60 | 10.60 | 10.60 | 10.60 | 714 | -0.22(-2.03%) |
Mar 04, 2009 | 10.82 | 10.82 | 10.82 | 10.82 | 355 | +0.07(+0.65%) |
Mar 02, 2009 | 10.75 | 10.75 | 10.75 | 10.75 | 200 | -0.55(-4.87%) |
Feb 27, 2009 | 11.35 | 11.35 | 11.30 | 11.30 | 3,663 | +0.53(+4.92%) |
Feb 26, 2009 | 10.77 | 10.77 | 10.77 | 0 | +0.00(+0.00%) | |
Feb 25, 2009 | 10.87 | 10.89 | 10.77 | 10.77 | 2,464 | +0.20(+1.89%) |
Feb 24, 2009 | 10.57 | 10.57 | 10.57 | 10.57 | 417 | -0.23(-2.13%) |
Feb 20, 2009 | 10.80 | 10.80 | 10.80 | 0 | +0.00(+0.00%) | |
Feb 19, 2009 | 10.87 | 10.87 | 10.79 | 10.80 | 22,300 | -0.72(-6.25%) |
Feb 10, 2009 | 11.52 | 11.52 | 11.52 | 0 | +0.00(+0.00%) | |
Feb 09, 2009 | 11.52 | 11.52 | 11.52 | 11.52 | 500 | -0.48(-4.00%) |
Feb 02, 2009 | 12.00 | 12.00 | 12.00 | 0 | +0.00(+0.00%) | |
Jan 30, 2009 | 12.00 | 12.00 | 12.00 | 12.00 | 100 | -0.25(-2.04%) |
Jan 29, 2009 | 12.32 | 12.32 | 12.25 | 12.25 | 600 | -0.17(-1.37%) |
Jan 28, 2009 | 12.42 | 12.42 | 12.42 | 0 | +0.00(+0.00%) | |
Jan 27, 2009 | 12.37 | 12.42 | 12.37 | 12.42 | 400 | +0.02(+0.16%) |
Jan 23, 2009 | 12.40 | 12.40 | 12.40 | 0 | +0.00(+0.00%) | |
Jan 22, 2009 | 12.40 | 12.40 | 12.40 | 12.40 | 400 | -0.40(-3.13%) |
Jan 21, 2009 | 12.80 | 12.80 | 12.80 | 12.80 | 200 | -0.20(-1.54%) |
Jan 15, 2009 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) | |
Jan 14, 2009 | 13.00 | 13.00 | 13.00 | 13.00 | 700 | +0.00(+0.00%) |
Jan 13, 2009 | 13.00 | 13.00 | 13.00 | 13.00 | 200 | -0.75(-5.45%) |
Jan 12, 2009 | 13.75 | 13.75 | 13.75 | 13.75 | 602 | +0.65(+4.96%) |
Dec 31, 2008 | 13.10 | 13.10 | 13.10 | 0 | -0.35(-2.60%) | |
Dec 30, 2008 | 13.45 | 13.45 | 13.45 | 13.45 | 205 | +0.36(+2.75%) |
Dec 29, 2008 | 13.09 | 13.09 | 13.09 | 0 | +0.00(+0.00%) | |
Dec 26, 2008 | 13.09 | 13.09 | 13.09 | 13.09 | 500 | -0.96(-6.83%) |
Dec 17, 2008 | 14.05 | 14.05 | 14.05 | 14.05 | 0 | +0.00(+0.00%) |
Dec 16, 2008 | 14.05 | 14.05 | 14.05 | 14.05 | 200 | -0.05(-0.35%) |
Dec 15, 2008 | 14.10 | 14.10 | 14.10 | 14.10 | 170 | +1.10(+8.46%) |
Dec 10, 2008 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) | |
Dec 09, 2008 | 13.00 | 13.00 | 13.00 | 13.00 | 200 | +0.80(+6.56%) |
Dec 08, 2008 | 12.20 | 12.20 | 12.20 | 0 | +0.00(+0.00%) | |
Dec 05, 2008 | 12.20 | 12.20 | 12.20 | 12.20 | 200 | -0.50(-3.94%) |
Nov 28, 2008 | 12.70 | 12.70 | 12.70 | 12.70 | 0 | +0.00(+0.00%) |
Nov 26, 2008 | 12.70 | 12.70 | 12.70 | 12.70 | 300 | -0.20(-1.55%) |
Nov 25, 2008 | 12.90 | 12.90 | 12.90 | 12.90 | 328 | +0.30(+2.38%) |
Nov 24, 2008 | 12.60 | 12.60 | 12.60 | 0 | +0.00(+0.00%) | |
Nov 21, 2008 | 12.60 | 12.60 | 12.60 | 12.60 | 200 | -0.20(-1.56%) |
Nov 20, 2008 | 12.80 | 12.80 | 12.80 | 0 | +0.00(+0.00%) | |
Nov 19, 2008 | 13.30 | 13.30 | 12.80 | 12.80 | 300 | -0.20(-1.54%) |
Nov 17, 2008 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) | |
Nov 14, 2008 | 13.30 | 13.30 | 13.00 | 13.00 | 1,300 | -0.45(-3.35%) |
Nov 13, 2008 | 13.15 | 13.45 | 13.15 | 13.45 | 220 | -0.70(-4.95%) |
Nov 12, 2008 | 14.15 | 14.15 | 14.15 | 0 | +0.00(+0.00%) | |
Nov 11, 2008 | 14.15 | 14.15 | 14.15 | 14.15 | 1,200 | +0.25(+1.80%) |
Nov 10, 2008 | 13.90 | 13.90 | 13.90 | 0 | +0.00(+0.00%) | |
Nov 07, 2008 | 13.90 | 13.90 | 13.90 | 13.90 | 200 | -0.35(-2.46%) |
Nov 06, 2008 | 14.25 | 14.25 | 14.25 | 14.25 | 1,904 | +0.10(+0.71%) |
Nov 03, 2008 | 14.15 | 14.15 | 14.15 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 14.15 | 14.15 | 14.15 | 14.15 | 200 | -2.10(-12.92%) |
Oct 30, 2008 | 16.25 | 16.25 | 16.25 | 16.25 | 2,144 | +1.60(+10.92%) |
Oct 21, 2008 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) | |
Oct 20, 2008 | 14.65 | 14.65 | 14.65 | 14.65 | 200 | +0.00(+0.00%) |
Oct 17, 2008 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) | |
Oct 16, 2008 | 14.65 | 14.65 | 14.30 | 14.65 | 2,700 | -0.15(-1.01%) |
Oct 15, 2008 | 14.80 | 14.80 | 14.80 | 0 | +0.00(+0.00%) | |
Oct 14, 2008 | 13.95 | 14.95 | 14.80 | 14.80 | 400 | +0.85(+6.09%) |
Oct 08, 2008 | 13.95 | 13.95 | 13.95 | 0 | +0.00(+0.00%) | |
Oct 07, 2008 | 13.30 | 13.95 | 13.95 | 13.95 | 300 | +0.65(+4.89%) |
Oct 06, 2008 | 13.30 | 14.00 | 13.30 | 13.30 | 700 | -0.90(-6.34%) |
Oct 03, 2008 | 14.20 | 14.20 | 14.20 | 14.20 | 200 | -0.30(-2.07%) |
Oct 02, 2008 | 14.50 | 14.50 | 14.50 | 14.50 | 200 | -1.25(-7.94%) |
Oct 01, 2008 | 15.75 | 15.75 | 15.75 | 0 | +0.00(+0.00%) | |
Sep 30, 2008 | 15.75 | 15.75 | 15.75 | 15.75 | 200 | -0.45(-2.78%) |
Sep 29, 2008 | 16.05 | 16.20 | 16.20 | 16.20 | 335 | +0.15(+0.93%) |
Sep 26, 2008 | 16.05 | 16.05 | 16.05 | 16.05 | 220 | -1.00(-5.87%) |
Sep 25, 2008 | 17.05 | 17.05 | 17.05 | 17.05 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 17.05 | 17.05 | 17.05 | 17.05 | 200 | -0.10(-0.58%) |
Sep 23, 2008 | 17.15 | 17.15 | 17.15 | 17.15 | 0 | +0.00(+0.00%) |
Sep 22, 2008 | 17.15 | 17.15 | 17.15 | 17.15 | 200 | -0.60(-3.38%) |
Sep 19, 2008 | 17.75 | 17.75 | 17.55 | 17.75 | 1,400 | +1.20(+7.25%) |
Sep 18, 2008 | 16.55 | 16.80 | 16.55 | 16.55 | 800 | -0.45(-2.65%) |
Sep 17, 2008 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) | |
Sep 16, 2008 | 17.00 | 17.00 | 17.00 | 17.00 | 500 | +0.00(+0.00%) |
Sep 12, 2008 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) | |
Sep 11, 2008 | 17.00 | 17.00 | 17.00 | 17.00 | 388 | +0.00(+0.00%) |
Sep 03, 2008 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) | |
Sep 02, 2008 | 17.00 | 17.00 | 17.00 | 17.00 | 200 | -0.55(-3.13%) |
Aug 29, 2008 | 17.55 | 17.60 | 17.55 | 17.55 | 1,600 | +0.00(+0.00%) |
Aug 28, 2008 | 17.70 | 17.75 | 17.55 | 17.55 | 498 | -0.15(-0.85%) |
Aug 27, 2008 | 17.70 | 17.70 | 17.70 | 17.70 | 100 | -0.15(-0.84%) |
Aug 26, 2008 | 17.85 | 17.85 | 17.85 | 0 | +0.00(+0.00%) | |
Aug 25, 2008 | 17.85 | 17.85 | 17.85 | 17.85 | 100 | -0.45(-2.46%) |
Aug 19, 2008 | 18.30 | 18.30 | 18.30 | 0 | +0.00(+0.00%) | |
Aug 18, 2008 | 18.30 | 18.95 | 18.30 | 18.30 | 1,656 | +0.30(+1.67%) |
Aug 13, 2008 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) | |
Aug 12, 2008 | 18.15 | 18.15 | 18.00 | 18.00 | 800 | -0.15(-0.83%) |
Aug 11, 2008 | 18.15 | 18.15 | 18.15 | 18.15 | 0 | +0.00(+0.00%) |
Aug 08, 2008 | 18.15 | 18.15 | 18.00 | 18.15 | 988 | +0.10(+0.55%) |
Aug 07, 2008 | 18.05 | 18.05 | 18.05 | 18.05 | 0 | +0.00(+0.00%) |
Aug 06, 2008 | 18.05 | 18.15 | 17.70 | 18.05 | 379 | +0.50(+2.85%) |
Aug 05, 2008 | 17.55 | 17.55 | 17.55 | 17.55 | 0 | +0.00(+0.00%) |
Aug 04, 2008 | 17.55 | 17.55 | 17.55 | 17.55 | 0 | +0.00(+0.00%) |
Aug 01, 2008 | 17.55 | 17.55 | 17.55 | 17.55 | 200 | -0.85(-4.62%) |
Jul 31, 2008 | 18.40 | 18.40 | 18.40 | 18.40 | 0 | +0.00(+0.00%) |
Jul 30, 2008 | 18.40 | 18.40 | 18.40 | 18.40 | 0 | +0.00(+0.00%) |
Jul 29, 2008 | 18.40 | 18.40 | 18.40 | 18.40 | 350 | +0.15(+0.82%) |
Jul 28, 2008 | 18.25 | 18.35 | 18.25 | 18.25 | 1,000 | -0.20(-1.08%) |
Jul 25, 2008 | 18.45 | 18.80 | 18.45 | 18.45 | 511 | -0.55(-2.89%) |
Jul 24, 2008 | 19.00 | 19.00 | 19.00 | 19.00 | 0 | +0.00(+0.00%) |
Jul 23, 2008 | 19.00 | 19.00 | 19.00 | 19.00 | 0 | +0.00(+0.00%) |
Jul 22, 2008 | 19.00 | 19.00 | 19.00 | 19.00 | 0 | +0.00(+0.00%) |
Jul 21, 2008 | 19.00 | 19.00 | 19.00 | 19.00 | 0 | +0.00(+0.00%) |
Jul 18, 2008 | 19.00 | 19.00 | 19.00 | 19.00 | 0 | +0.00(+0.00%) |
Jul 17, 2008 | 19.00 | 19.00 | 19.00 | 19.00 | 0 | +0.00(+0.00%) |
Jul 16, 2008 | 19.00 | 19.00 | 19.00 | 19.00 | 100 | -0.25(-1.30%) |
Jul 15, 2008 | 19.25 | 19.25 | 19.25 | 19.25 | 100 | -0.50(-2.53%) |
Jul 14, 2008 | 19.75 | 19.75 | 19.75 | 19.75 | 0 | +0.00(+0.00%) |
Jul 11, 2008 | 19.75 | 19.75 | 19.75 | 19.75 | 100 | -1.35(-6.40%) |
Jul 10, 2008 | 21.10 | 21.10 | 21.10 | 21.10 | 0 | +0.00(+0.00%) |
Jul 09, 2008 | 21.10 | 21.10 | 21.10 | 21.10 | 0 | +0.00(+0.00%) |
Jul 08, 2008 | 21.10 | 21.10 | 21.10 | 21.10 | 0 | +0.00(+0.00%) |
Jul 07, 2008 | 21.10 | 21.10 | 21.10 | 21.10 | 0 | +0.00(+0.00%) |
Jul 04, 2008 | 21.10 | 21.10 | 21.10 | 21.10 | 263 | +0.00(+0.00%) |
Jul 03, 2008 | 21.10 | 21.10 | 21.10 | 21.10 | 263 | +0.00(+0.00%) |
Jul 02, 2008 | 21.10 | 21.10 | 21.10 | 21.10 | 200 | +0.45(+2.18%) |
Jul 01, 2008 | 20.65 | 20.85 | 20.65 | 20.65 | 746 | -0.45(-2.13%) |
Jun 30, 2008 | 21.10 | 21.10 | 21.10 | 21.10 | 0 | +0.00(+0.00%) |
Jun 27, 2008 | 21.10 | 21.10 | 21.10 | 21.10 | 0 | +0.00(+0.00%) |
Jun 26, 2008 | 21.10 | 21.10 | 20.85 | 21.10 | 689 | -0.65(-2.99%) |
Jun 25, 2008 | 21.75 | 21.75 | 21.75 | 21.75 | 200 | +0.45(+2.11%) |
Jun 24, 2008 | 21.30 | 21.40 | 21.30 | 21.30 | 863 | +0.10(+0.47%) |
Jun 23, 2008 | 20.95 | 21.20 | 21.20 | 21.20 | 100 | +0.25(+1.19%) |
Jun 20, 2008 | 20.95 | 20.95 | 20.95 | 20.95 | 0 | +0.00(+0.00%) |
Jun 19, 2008 | 20.95 | 20.95 | 20.95 | 20.95 | 0 | +0.00(+0.00%) |
Jun 18, 2008 | 20.95 | 21.00 | 20.95 | 20.95 | 1,086 | +0.80(+3.97%) |
Jun 17, 2008 | 20.15 | 20.15 | 20.15 | 20.15 | 0 | +0.00(+0.00%) |
Jun 16, 2008 | 20.15 | 20.15 | 20.15 | 20.15 | 0 | +0.00(+0.00%) |
Jun 13, 2008 | 20.15 | 20.15 | 20.15 | 20.15 | 0 | +0.00(+0.00%) |
Jun 12, 2008 | 20.15 | 20.15 | 20.10 | 20.15 | 16,800 | -1.00(-4.73%) |
Jun 11, 2008 | 21.15 | 21.15 | 21.15 | 21.15 | 0 | +0.00(+0.00%) |
Jun 10, 2008 | 21.15 | 21.15 | 21.15 | 21.15 | 0 | +0.00(+0.00%) |
Jun 09, 2008 | 21.15 | 21.15 | 21.15 | 21.15 | 0 | +0.00(+0.00%) |
Jun 06, 2008 | 21.15 | 21.15 | 21.15 | 21.15 | 200 | -0.60(-2.76%) |
Jun 05, 2008 | 21.75 | 21.75 | 21.75 | 21.75 | 0 | +0.00(+0.00%) |
Jun 04, 2008 | 21.75 | 21.75 | 21.75 | 21.75 | 100 | +0.15(+0.69%) |
Jun 03, 2008 | 21.60 | 21.60 | 21.60 | 21.60 | 0 | +0.00(+0.00%) |
Jun 02, 2008 | 21.60 | 21.60 | 21.60 | 21.60 | 348 | -0.20(-0.92%) |
May 30, 2008 | 22.00 | 21.80 | 21.30 | 21.80 | 496 | -0.20(-0.91%) |
May 29, 2008 | 22.00 | 22.00 | 22.00 | 22.00 | 225 | -0.25(-1.12%) |
May 28, 2008 | 22.25 | 22.25 | 22.25 | 22.25 | 0 | +0.00(+0.00%) |
May 27, 2008 | 22.25 | 22.25 | 22.25 | 22.25 | 0 | +0.00(+0.00%) |
May 26, 2008 | 22.25 | 22.25 | 22.25 | 22.25 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.25 | 22.25 | 22.25 | 22.25 | 0 | +0.00(+0.00%) |
May 22, 2008 | 22.25 | 22.25 | 22.25 | 22.25 | 0 | +0.00(+0.00%) |
May 21, 2008 | 22.25 | 22.25 | 22.25 | 22.25 | 0 | +0.00(+0.00%) |
May 20, 2008 | 22.25 | 22.25 | 22.25 | 22.25 | 0 | +0.00(+0.00%) |
May 19, 2008 | 22.25 | 22.25 | 22.25 | 22.25 | 0 | +0.00(+0.00%) |
May 16, 2008 | 22.25 | 22.25 | 22.25 | 22.25 | 200 | -0.35(-1.55%) |
May 15, 2008 | 22.60 | 22.60 | 22.30 | 22.60 | 500 | +1.25(+5.85%) |
May 14, 2008 | 21.55 | 21.85 | 21.35 | 21.35 | 2,100 | -0.20(-0.93%) |
May 13, 2008 | 21.55 | 21.55 | 21.55 | 21.55 | 200 | +0.55(+2.62%) |
May 12, 2008 | 21.00 | 21.00 | 21.00 | 21.00 | 500 | +0.30(+1.45%) |
May 09, 2008 | 20.70 | 20.70 | 20.70 | 20.70 | 0 | +0.00(+0.00%) |
May 08, 2008 | 20.70 | 20.70 | 20.70 | 20.70 | 0 | +0.00(+0.00%) |
May 07, 2008 | 20.70 | 20.70 | 20.70 | 20.70 | 200 | -0.25(-1.19%) |
May 06, 2008 | 20.95 | 21.35 | 20.95 | 20.95 | 300 | +0.10(+0.48%) |
May 05, 2008 | 20.85 | 21.35 | 20.85 | 20.85 | 430 | +0.60(+2.96%) |
May 02, 2008 | 20.25 | 20.25 | 20.25 | 20.25 | 0 | +0.00(+0.00%) |