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%) |