Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 19.25 | 19.25 | 18.55 | 18.55 | 1,320 | -0.25(-1.33%) |
May 28, 2009 | 19.00 | 19.25 | 18.80 | 18.80 | 3,624 | +0.05(+0.27%) |
May 27, 2009 | 18.75 | 18.75 | 18.75 | 18.75 | 1,651 | +0.05(+0.27%) |
May 26, 2009 | 19.00 | 19.00 | 18.70 | 18.70 | 965 | -0.30(-1.58%) |
May 22, 2009 | 19.00 | 19.25 | 19.00 | 19.00 | 2,845 | +0.00(+0.00%) |
May 21, 2009 | 19.00 | 19.00 | 18.55 | 19.00 | 2,732 | +0.00(+0.00%) |
May 20, 2009 | 19.00 | 19.00 | 19.00 | 19.00 | 500 | +0.45(+2.43%) |
May 19, 2009 | 18.75 | 19.00 | 18.55 | 18.55 | 1,902 | -0.20(-1.07%) |
May 18, 2009 | 18.90 | 19.00 | 18.75 | 18.75 | 4,287 | -0.15(-0.79%) |
May 15, 2009 | 18.90 | 18.90 | 18.90 | 18.90 | 540 | +0.15(+0.80%) |
May 14, 2009 | 18.90 | 18.90 | 18.75 | 18.75 | 1,250 | -0.15(-0.79%) |
May 13, 2009 | 18.51 | 18.90 | 18.51 | 18.90 | 800 | +0.40(+2.16%) |
May 11, 2009 | 18.50 | 18.50 | 18.50 | 18.50 | 0 | -0.25(-1.33%) |
May 08, 2009 | 18.99 | 18.99 | 18.75 | 18.75 | 847 | -0.25(-1.32%) |
May 06, 2009 | 19.00 | 19.00 | 19.00 | 0 | +0.00(+0.00%) | |
May 05, 2009 | 19.00 | 19.00 | 19.00 | 19.00 | 800 | +0.10(+0.53%) |
May 04, 2009 | 19.15 | 19.15 | 18.90 | 18.90 | 2,423 | -0.11(-0.58%) |
May 01, 2009 | 18.90 | 19.01 | 18.90 | 19.01 | 4,425 | +0.11(+0.58%) |
Apr 30, 2009 | 18.90 | 18.90 | 18.90 | 18.90 | 600 | -0.09(-0.47%) |
Apr 29, 2009 | 19.00 | 19.00 | 18.99 | 18.99 | 2,380 | -0.01(-0.05%) |
Apr 28, 2009 | 19.25 | 19.25 | 19.00 | 19.00 | 1,400 | +0.00(+0.00%) |
Apr 27, 2009 | 19.00 | 19.50 | 19.00 | 19.00 | 1,200 | -0.75(-3.80%) |
Apr 24, 2009 | 19.75 | 19.75 | 19.75 | 19.75 | 600 | +0.00(+0.00%) |
Apr 23, 2009 | 19.00 | 19.75 | 19.00 | 19.75 | 600 | +0.75(+3.95%) |
Apr 22, 2009 | 18.25 | 19.00 | 18.25 | 19.00 | 2,260 | +1.00(+5.56%) |
Apr 21, 2009 | 18.25 | 18.25 | 18.00 | 18.00 | 1,000 | -0.25(-1.37%) |
Apr 20, 2009 | 19.00 | 19.00 | 18.25 | 18.25 | 1,400 | -0.75(-3.95%) |
Apr 17, 2009 | 19.00 | 19.00 | 19.00 | 19.00 | 500 | +0.00(+0.00%) |
Apr 16, 2009 | 18.95 | 19.00 | 18.95 | 19.00 | 1,050 | +0.00(+0.00%) |
Apr 15, 2009 | 19.75 | 19.75 | 19.00 | 19.00 | 2,000 | -0.75(-3.80%) |
Apr 14, 2009 | 19.00 | 19.75 | 19.00 | 19.75 | 1,455 | +2.75(+16.18%) |
Apr 13, 2009 | 19.00 | 19.00 | 17.00 | 17.00 | 1,300 | -2.00(-10.53%) |
Apr 09, 2009 | 19.00 | 19.00 | 19.00 | 19.00 | 651 | +0.00(+0.00%) |
Apr 08, 2009 | 20.00 | 20.00 | 19.00 | 19.00 | 1,280 | -1.00(-5.00%) |
Apr 07, 2009 | 20.00 | 20.00 | 20.00 | 20.00 | 900 | +0.00(+0.00%) |
Apr 06, 2009 | 20.00 | 20.00 | 20.00 | 20.00 | 1,200 | +0.00(+0.00%) |
Apr 03, 2009 | 20.00 | 20.00 | 19.75 | 20.00 | 1,550 | +0.00(+0.00%) |
Apr 02, 2009 | 20.00 | 20.00 | 20.00 | 20.00 | 500 | +0.00(+0.00%) |
Apr 01, 2009 | 20.50 | 20.50 | 20.00 | 20.00 | 900 | -0.50(-2.44%) |
Mar 31, 2009 | 20.40 | 20.50 | 20.40 | 20.50 | 814 | +0.01(+0.05%) |
Mar 30, 2009 | 20.49 | 20.49 | 20.49 | 20.49 | 500 | -0.51(-2.43%) |
Mar 26, 2009 | 20.50 | 21.00 | 20.50 | 21.00 | 900 | +0.00(+0.00%) |
Mar 25, 2009 | 20.75 | 21.00 | 20.75 | 21.00 | 850 | +0.50(+2.44%) |
Mar 24, 2009 | 20.75 | 20.75 | 20.50 | 20.50 | 1,250 | -0.25(-1.20%) |
Mar 23, 2009 | 20.75 | 20.75 | 20.00 | 20.75 | 1,025 | +0.75(+3.75%) |
Mar 20, 2009 | 20.00 | 20.75 | 20.00 | 20.00 | 2,105 | -0.75(-3.61%) |
Mar 19, 2009 | 20.00 | 20.75 | 20.00 | 20.75 | 1,000 | +0.75(+3.75%) |
Mar 18, 2009 | 20.00 | 20.75 | 20.00 | 20.00 | 2,275 | +0.00(+0.00%) |
Mar 17, 2009 | 18.75 | 20.00 | 18.75 | 20.00 | 1,195 | +1.00(+5.26%) |
Mar 16, 2009 | 18.00 | 19.00 | 18.00 | 19.00 | 925 | +1.00(+5.56%) |
Mar 13, 2009 | 18.00 | 18.00 | 18.00 | 18.00 | 1,000 | +0.00(+0.00%) |
Mar 12, 2009 | 17.00 | 18.50 | 17.00 | 18.00 | 1,530 | +3.00(+20.00%) |
Mar 11, 2009 | 15.85 | 16.10 | 14.99 | 15.00 | 1,374 | -0.85(-5.36%) |
Mar 10, 2009 | 17.90 | 17.90 | 15.83 | 15.85 | 1,026 | -2.65(-14.32%) |
Mar 09, 2009 | 19.00 | 19.00 | 18.50 | 18.50 | 820 | -1.10(-5.61%) |
Mar 06, 2009 | 19.60 | 19.60 | 19.60 | 19.60 | 500 | +0.00(+0.00%) |
Mar 05, 2009 | 19.60 | 20.00 | 19.60 | 19.60 | 500 | -1.40(-6.67%) |
Mar 04, 2009 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) |