Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2009 | 22.50 | 22.50 | 22.50 | 22.50 | 0 | -0.25(-1.12%) |
May 19, 2009 | 22.75 | 22.75 | 22.75 | 22.75 | 0 | +0.15(+0.66%) |
May 07, 2009 | 22.60 | 22.60 | 22.60 | 0 | -0.41(-1.77%) | |
May 06, 2009 | 23.01 | 23.01 | 23.01 | 23.01 | 2,360 | +2.36(+11.42%) |
May 01, 2009 | 20.65 | 20.65 | 20.65 | 670 | -0.03(-0.17%) | |
Apr 16, 2009 | 20.68 | 20.68 | 20.68 | 20.68 | 0 | -0.42(-1.97%) |
Apr 03, 2009 | 21.10 | 21.10 | 21.10 | 0 | -0.30(-1.40%) | |
Mar 26, 2009 | 21.40 | 21.40 | 21.40 | 0 | -0.26(-1.20%) | |
Mar 23, 2009 | 21.66 | 21.66 | 21.66 | 21.66 | 0 | +4.16(+23.77%) |
Mar 13, 2009 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 17.50 | 17.50 | 17.50 | 17.50 | 2,000 | +0.50(+2.94%) |
Mar 11, 2009 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) | |
Mar 10, 2009 | 17.00 | 17.00 | 17.00 | 17.00 | 2,270 | -0.08(-0.47%) |
Mar 09, 2009 | 17.08 | 17.08 | 17.08 | 0 | +0.00(+0.00%) | |
Mar 06, 2009 | 17.08 | 17.08 | 17.08 | 17.08 | 1,474 | +1.38(+8.79%) |
Mar 05, 2009 | 15.70 | 15.70 | 15.70 | 15.70 | 100 | -3.28(-17.26%) |
Mar 04, 2009 | 18.98 | 18.98 | 18.98 | 18.98 | 150,000 | +2.67(+16.36%) |
Feb 27, 2009 | 16.31 | 16.31 | 16.31 | 0 | +0.00(+0.00%) | |
Feb 26, 2009 | 11.44 | 16.38 | 16.31 | 16.31 | 74,400 | -0.19(-1.17%) |
Feb 24, 2009 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) | |
Feb 23, 2009 | 16.50 | 16.50 | 16.50 | 16.50 | 124 | -0.60(-3.51%) |
Feb 20, 2009 | 17.10 | 17.10 | 17.10 | 0 | +0.00(+0.00%) | |
Feb 19, 2009 | 17.10 | 17.10 | 17.10 | 17.10 | 555 | -1.15(-6.30%) |
Feb 13, 2009 | 18.25 | 18.25 | 18.25 | 0 | +1.25(+7.35%) | |
Feb 04, 2009 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Feb 03, 2009 | 16.50 | 17.00 | 16.50 | 17.00 | 700 | +0.20(+1.19%) |
Feb 02, 2009 | 16.80 | 16.80 | 16.80 | 16.80 | 300 | +0.05(+0.30%) |
Jan 26, 2009 | 16.75 | 16.75 | 16.75 | 0 | +0.00(+0.00%) | |
Jan 23, 2009 | 16.75 | 16.75 | 16.75 | 16.75 | 8,280 | -1.50(-8.22%) |
Jan 13, 2009 | 18.25 | 18.25 | 18.25 | 0 | +0.00(+0.00%) | |
Jan 12, 2009 | 18.25 | 18.25 | 18.25 | 18.25 | 1,750 | -1.25(-6.41%) |
Jan 08, 2009 | 19.50 | 19.50 | 19.50 | 0 | +1.15(+6.27%) | |
Dec 31, 2008 | 18.35 | 18.35 | 18.35 | 0 | +0.00(+0.00%) | |
Dec 30, 2008 | 18.59 | 18.59 | 18.35 | 18.35 | 4,326 | +0.55(+3.09%) |
Dec 29, 2008 | 17.98 | 17.98 | 17.80 | 17.80 | 1,252 | +0.55(+3.19%) |
Dec 26, 2008 | 17.25 | 17.25 | 17.25 | 17.25 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 17.25 | 17.25 | 17.25 | 17.25 | 14,332 | -0.75(-4.17%) |
Dec 19, 2008 | 18.00 | 18.00 | 18.00 | 0 | +0.30(+1.69%) | |
Dec 15, 2008 | 17.70 | 17.70 | 17.70 | 0 | +0.00(+0.00%) | |
Dec 12, 2008 | 17.70 | 17.70 | 17.70 | 17.70 | 897 | -0.55(-3.01%) |
Dec 11, 2008 | 18.25 | 18.25 | 18.25 | 0 | +0.00(+0.00%) | |
Dec 10, 2008 | 18.25 | 18.25 | 18.25 | 18.25 | 209 | +0.25(+1.39%) |
Dec 01, 2008 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) | |
Nov 28, 2008 | 18.00 | 18.00 | 17.86 | 18.00 | 39,032 | +3.84(+27.15%) |
Nov 25, 2008 | 14.16 | 14.16 | 14.16 | 0 | +0.00(+0.00%) | |
Nov 24, 2008 | 14.16 | 14.16 | 14.16 | 14.16 | 100 | +2.89(+25.66%) |
Nov 21, 2008 | 11.27 | 11.27 | 11.27 | 0 | +0.00(+0.00%) | |
Nov 20, 2008 | 11.27 | 11.27 | 11.27 | 11.27 | 882 | -1.82(-13.89%) |
Nov 19, 2008 | 13.08 | 13.08 | 13.08 | 0 | +0.00(+0.00%) | |
Nov 18, 2008 | 13.08 | 13.08 | 13.08 | 13.08 | 101 | +0.28(+2.21%) |
Nov 17, 2008 | 12.80 | 12.80 | 12.80 | 113 | +0.00(+0.00%) | |
Nov 14, 2008 | 12.80 | 12.80 | 12.80 | 12.80 | 405 | -0.70(-5.19%) |
Nov 13, 2008 | 13.50 | 13.50 | 13.50 | 20,360 | +0.00(+0.00%) | |
Nov 12, 2008 | 13.50 | 13.50 | 13.50 | 13.50 | 112 | -2.05(-13.18%) |
Oct 20, 2008 | 15.55 | 15.55 | 15.55 | 0 | +0.00(+0.00%) | |
Oct 17, 2008 | 15.55 | 15.55 | 15.55 | 15.55 | 2,000 | -2.70(-14.79%) |
Oct 15, 2008 | 18.25 | 18.25 | 18.25 | 0 | +0.00(+0.00%) | |
Oct 14, 2008 | 15.85 | 18.25 | 18.25 | 18.25 | 240 | +2.40(+15.14%) |
Oct 13, 2008 | 15.85 | 15.85 | 15.85 | 0 | +0.00(+0.00%) | |
Oct 10, 2008 | 15.85 | 15.85 | 15.25 | 15.85 | 2,805 | -2.95(-15.69%) |
Oct 08, 2008 | 18.80 | 18.80 | 18.80 | 0 | +0.00(+0.00%) | |
Oct 07, 2008 | 18.91 | 18.80 | 18.80 | 18.80 | 349 | -0.11(-0.60%) |
Oct 06, 2008 | 18.91 | 18.91 | 18.91 | 18.91 | 3,944 | -6.34(-25.09%) |
Sep 29, 2008 | 25.25 | 25.25 | 25.25 | 0 | +0.00(+0.00%) | |
Sep 26, 2008 | 25.25 | 25.25 | 25.25 | 25.25 | 1,700 | +1.60(+6.77%) |
Sep 19, 2008 | 23.65 | 23.65 | 23.65 | 23.65 | 0 | +0.00(+0.00%) |
Sep 18, 2008 | 23.65 | 23.65 | 23.65 | 23.65 | 153 | +0.35(+1.50%) |
Sep 17, 2008 | 23.30 | 23.30 | 23.30 | 23.30 | 115 | -1.67(-6.68%) |
Sep 08, 2008 | 24.97 | 24.97 | 24.97 | 0 | +0.00(+0.00%) | |
Sep 05, 2008 | 24.97 | 24.97 | 24.97 | 0 | +8.55(+52.06%) | |
Aug 26, 2008 | 16.42 | 16.42 | 16.42 | 0 | +0.00(+0.00%) | |
Aug 25, 2008 | 16.42 | 16.42 | 16.42 | 16.42 | 20,200 | -11.83(-41.88%) |
Aug 20, 2008 | 28.25 | 28.25 | 28.25 | 0 | +0.00(+0.00%) | |
Aug 19, 2008 | 30.60 | 28.25 | 28.25 | 28.25 | 550 | -2.35(-7.68%) |
Aug 13, 2008 | 30.60 | 30.60 | 30.60 | 30.60 | 0 | +0.00(+0.00%) |
Aug 12, 2008 | 30.60 | 30.60 | 30.60 | 30.60 | 0 | +0.00(+0.00%) |
Aug 11, 2008 | 30.60 | 30.60 | 30.60 | 30.60 | 0 | +0.00(+0.00%) |
Aug 08, 2008 | 30.60 | 30.60 | 30.60 | 30.60 | 0 | +0.00(+0.00%) |
Aug 07, 2008 | 30.60 | 30.60 | 30.60 | 30.60 | 0 | +0.00(+0.00%) |
Aug 06, 2008 | 30.60 | 30.60 | 30.60 | 30.60 | 0 | +0.00(+0.00%) |
Aug 05, 2008 | 30.60 | 30.60 | 30.60 | 30.60 | 0 | +0.00(+0.00%) |
Aug 04, 2008 | 30.60 | 30.60 | 30.60 | 30.60 | 0 | +0.00(+0.00%) |
Aug 01, 2008 | 30.60 | 30.60 | 30.60 | 30.60 | 0 | +0.00(+0.00%) |
Jul 31, 2008 | 30.60 | 30.60 | 30.60 | 30.60 | 0 | +0.00(+0.00%) |
Jul 30, 2008 | 30.60 | 30.60 | 30.60 | 30.60 | 0 | +0.00(+0.00%) |
Jul 29, 2008 | 30.60 | 30.60 | 30.60 | 30.60 | 0 | +0.00(+0.00%) |
Jul 28, 2008 | 30.60 | 30.60 | 30.60 | 0 | +0.00(+0.00%) | |
Jul 25, 2008 | 30.60 | 30.60 | 30.60 | 30.60 | 2,000 | -0.35(-1.13%) |
Jul 24, 2008 | 30.95 | 30.95 | 30.95 | 30.95 | 1,400 | -6.95(-18.34%) |
Jul 23, 2008 | 37.90 | 37.90 | 37.90 | 37.90 | 0 | +0.00(+0.00%) |
Jul 22, 2008 | 37.90 | 37.90 | 37.90 | 37.90 | 0 | +0.00(+0.00%) |
Jul 21, 2008 | 37.90 | 37.90 | 37.90 | 37.90 | 0 | +0.00(+0.00%) |
Jul 18, 2008 | 37.90 | 37.90 | 37.90 | 37.90 | 0 | +0.00(+0.00%) |
Jul 17, 2008 | 37.90 | 37.90 | 37.90 | 37.90 | 0 | +0.00(+0.00%) |
Jul 16, 2008 | 37.90 | 37.90 | 37.90 | 37.90 | 0 | +0.00(+0.00%) |
Jul 15, 2008 | 37.90 | 37.90 | 37.90 | 37.90 | 0 | +0.00(+0.00%) |
Jul 14, 2008 | 37.90 | 37.90 | 37.90 | 37.90 | 0 | +0.00(+0.00%) |
Jul 11, 2008 | 37.90 | 37.90 | 37.90 | 37.90 | 0 | +0.00(+0.00%) |
Jul 10, 2008 | 37.90 | 37.90 | 37.90 | 37.90 | 0 | +0.00(+0.00%) |
Jul 09, 2008 | 37.90 | 37.90 | 37.90 | 37.90 | 0 | +0.00(+0.00%) |
Jul 08, 2008 | 37.90 | 37.90 | 37.90 | 37.90 | 0 | +0.00(+0.00%) |
Jul 07, 2008 | 37.90 | 37.90 | 37.90 | 37.90 | 0 | +0.00(+0.00%) |
Jul 04, 2008 | 37.90 | 37.90 | 37.90 | 37.90 | 0 | +0.00(+0.00%) |
Jul 03, 2008 | 37.90 | 37.90 | 37.90 | 37.90 | 0 | +0.00(+0.00%) |
Jul 02, 2008 | 37.90 | 37.90 | 37.90 | 37.90 | 0 | +0.00(+0.00%) |
Jul 01, 2008 | 37.90 | 37.90 | 37.90 | 37.90 | 0 | +0.00(+0.00%) |
Jun 30, 2008 | 37.90 | 37.90 | 37.90 | 37.90 | 350 | +1.60(+4.41%) |
Jun 27, 2008 | 36.30 | 36.30 | 36.30 | 36.30 | 0 | +0.00(+0.00%) |
Jun 26, 2008 | 36.30 | 36.30 | 36.30 | 36.30 | 1,000 | -2.50(-6.44%) |
Jun 25, 2008 | 38.80 | 38.80 | 38.80 | 38.80 | 0 | +0.00(+0.00%) |
Jun 24, 2008 | 38.80 | 38.80 | 38.80 | 38.80 | 0 | +0.00(+0.00%) |
Jun 23, 2008 | 38.80 | 38.80 | 38.80 | 38.80 | 0 | +0.00(+0.00%) |
Jun 20, 2008 | 38.80 | 38.80 | 38.80 | 38.80 | 0 | +0.00(+0.00%) |
Jun 19, 2008 | 38.80 | 38.80 | 38.80 | 38.80 | 875 | +3.30(+9.30%) |
Jun 18, 2008 | 35.50 | 35.50 | 35.50 | 35.50 | 0 | +0.00(+0.00%) |
Jun 17, 2008 | 35.50 | 35.50 | 35.50 | 35.50 | 0 | +0.00(+0.00%) |
Jun 16, 2008 | 35.50 | 35.50 | 35.50 | 35.50 | 0 | +0.00(+0.00%) |
Jun 13, 2008 | 35.50 | 35.50 | 35.50 | 35.50 | 0 | +0.00(+0.00%) |
Jun 12, 2008 | 35.50 | 35.50 | 35.50 | 35.50 | 0 | +0.00(+0.00%) |
Jun 11, 2008 | 35.50 | 35.50 | 35.50 | 35.50 | 2,500 | -1.05(-2.87%) |
Jun 10, 2008 | 36.55 | 36.55 | 36.55 | 36.55 | 0 | +0.00(+0.00%) |
Jun 09, 2008 | 36.55 | 42.45 | 36.55 | 36.55 | 375,900 | -0.27(-0.73%) |
Jun 06, 2008 | 36.82 | 36.82 | 36.82 | 36.82 | 0 | +0.00(+0.00%) |
Jun 05, 2008 | 36.82 | 36.82 | 36.82 | 36.82 | 0 | +0.00(+0.00%) |
Jun 04, 2008 | 36.82 | 36.82 | 36.82 | 36.82 | 2,500 | -1.48(-3.86%) |
Jun 03, 2008 | 38.30 | 38.30 | 38.30 | 38.30 | 0 | +0.00(+0.00%) |