Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 18.23 | 18.25 | 18.20 | 18.20 | 1,000 | +0.52(+2.94%) |
May 28, 2009 | 18.31 | 18.31 | 17.68 | 17.68 | 300 | -0.48(-2.63%) |
May 27, 2009 | 18.30 | 18.30 | 17.69 | 18.16 | 5,377 | -0.03(-0.18%) |
May 26, 2009 | 18.25 | 18.25 | 18.19 | 18.19 | 2,187 | +0.11(+0.61%) |
May 22, 2009 | 18.08 | 18.08 | 17.82 | 18.08 | 1,737 | +0.38(+2.15%) |
May 20, 2009 | 17.45 | 17.70 | 17.70 | 17.70 | 1,700 | +0.25(+1.43%) |
May 18, 2009 | 17.35 | 17.45 | 16.59 | 17.45 | 2,900 | +0.11(+0.66%) |
May 15, 2009 | 17.55 | 17.55 | 17.34 | 17.34 | 200 | +0.52(+3.07%) |
May 14, 2009 | 16.82 | 16.82 | 16.82 | 16.82 | 0 | -0.55(-3.17%) |
May 12, 2009 | 17.37 | 17.37 | 17.37 | 17.37 | 0 | +0.10(+0.58%) |
May 08, 2009 | 17.53 | 17.27 | 17.27 | 17.27 | 300 | +0.41(+2.41%) |
May 07, 2009 | 17.51 | 17.51 | 16.86 | 16.86 | 1,650 | -0.04(-0.22%) |
May 06, 2009 | 16.90 | 16.90 | 16.90 | 16.90 | 1,036 | +0.00(+0.00%) |
May 05, 2009 | 16.90 | 16.90 | 16.90 | 16.90 | 757 | +0.03(+0.20%) |
May 01, 2009 | 16.87 | 16.87 | 16.87 | 16.87 | 200 | +0.40(+2.40%) |
Apr 30, 2009 | 16.47 | 16.47 | 16.47 | 16.47 | 1,500 | +0.10(+0.59%) |
Apr 29, 2009 | 15.92 | 16.47 | 15.92 | 16.37 | 5,920 | +0.37(+2.33%) |
Apr 27, 2009 | 15.00 | 16.00 | 16.00 | 16.00 | 11,700 | +0.04(+0.25%) |
Apr 23, 2009 | 15.96 | 15.96 | 15.96 | 15.96 | 0 | +0.26(+1.66%) |
Apr 21, 2009 | 15.73 | 15.70 | 15.70 | 15.70 | 2,100 | +0.28(+1.80%) |
Apr 20, 2009 | 15.32 | 15.48 | 15.32 | 15.42 | 2,071 | -0.48(-3.02%) |
Apr 16, 2009 | 15.90 | 15.90 | 15.90 | 15.90 | 2,100 | -0.02(-0.13%) |
Apr 15, 2009 | 15.85 | 15.97 | 15.73 | 15.92 | 9,105 | -0.23(-1.41%) |
Apr 14, 2009 | 16.11 | 16.17 | 16.11 | 16.15 | 3,140 | +0.31(+1.96%) |
Apr 13, 2009 | 15.84 | 15.84 | 15.84 | 15.84 | 100 | +0.19(+1.24%) |
Apr 09, 2009 | 15.98 | 15.98 | 15.65 | 15.65 | 1,600 | +0.06(+0.36%) |
Apr 08, 2009 | 15.59 | 15.59 | 15.59 | 15.59 | 250 | -0.21(-1.32%) |
Apr 07, 2009 | 15.97 | 16.00 | 15.80 | 15.80 | 3,058 | -0.19(-1.21%) |
Apr 06, 2009 | 15.99 | 16.16 | 15.93 | 15.99 | 4,691 | -0.25(-1.53%) |
Apr 03, 2009 | 16.24 | 16.24 | 16.20 | 16.24 | 1,854 | +0.02(+0.12%) |
Apr 02, 2009 | 16.01 | 16.22 | 16.01 | 16.22 | 7,412 | +0.37(+2.33%) |
Apr 01, 2009 | 15.85 | 15.85 | 15.85 | 15.85 | 250 | +0.41(+2.66%) |
Mar 30, 2009 | 15.27 | 15.44 | 15.44 | 15.44 | 7,000 | -0.23(-1.47%) |
Mar 26, 2009 | 15.53 | 15.74 | 15.53 | 15.67 | 5,924 | -0.35(-2.19%) |
Mar 24, 2009 | 16.02 | 16.02 | 16.02 | 16.02 | 0 | -0.08(-0.50%) |
Mar 23, 2009 | 16.63 | 16.63 | 16.10 | 16.10 | 5,825 | +0.00(+0.00%) |
Mar 20, 2009 | 16.10 | 16.13 | 16.10 | 16.10 | 1,000 | -0.01(-0.08%) |
Mar 19, 2009 | 16.10 | 16.35 | 16.10 | 16.11 | 1,254 | +0.69(+4.49%) |
Mar 18, 2009 | 15.42 | 15.42 | 15.42 | 15.42 | 1,117 | -0.13(-0.84%) |
Mar 16, 2009 | 15.43 | 15.55 | 15.55 | 15.55 | 300 | +0.08(+0.52%) |
Mar 13, 2009 | 15.47 | 15.47 | 15.47 | 15.47 | 0 | +0.44(+2.94%) |
Mar 12, 2009 | 15.03 | 15.03 | 15.03 | 15.03 | 0 | +0.00(+0.00%) |
Mar 11, 2009 | 15.02 | 15.03 | 15.02 | 15.03 | 700 | +0.11(+0.72%) |
Mar 06, 2009 | 14.89 | 14.92 | 14.92 | 14.92 | 1,900 | +0.14(+0.95%) |
Mar 05, 2009 | 14.78 | 14.78 | 14.78 | 14.78 | 198 | -0.35(-2.31%) |
Mar 04, 2009 | 14.90 | 15.23 | 14.90 | 15.13 | 1,255 | +0.25(+1.68%) |