Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.49 | 14.73 | 14.43 | 14.62 | 7,800 | +0.16(+1.14%) |
Apr 28, 2009 | 14.46 | 14.46 | 14.46 | 14.46 | 400 | +0.01(+0.04%) |
Apr 27, 2009 | 14.45 | 14.46 | 14.45 | 14.45 | 9,400 | +0.05(+0.35%) |
Apr 24, 2009 | 14.40 | 14.40 | 14.40 | 14.40 | 6,200 | -0.04(-0.31%) |
Apr 23, 2009 | 14.40 | 14.45 | 14.38 | 14.45 | 9,000 | -0.03(-0.21%) |
Apr 22, 2009 | 14.47 | 14.47 | 14.45 | 14.47 | 10,400 | +0.00(+0.03%) |
Apr 21, 2009 | 14.49 | 14.50 | 14.47 | 14.47 | 11,200 | -0.04(-0.24%) |
Apr 20, 2009 | 14.75 | 14.75 | 14.51 | 14.51 | 400 | +0.18(+1.26%) |
Apr 17, 2009 | 14.38 | 14.38 | 14.32 | 14.32 | 1,000 | +0.08(+0.56%) |
Apr 16, 2009 | 14.12 | 14.24 | 14.12 | 14.24 | 2,600 | -0.13(-0.90%) |
Apr 15, 2009 | 14.38 | 14.38 | 14.38 | 14.38 | 200 | +0.21(+1.52%) |
Apr 14, 2009 | 14.16 | 14.16 | 14.16 | 14.16 | 200 | -0.20(-1.39%) |
Apr 13, 2009 | 14.45 | 14.45 | 14.36 | 14.36 | 1,000 | -0.05(-0.35%) |
Apr 09, 2009 | 14.53 | 14.53 | 14.41 | 14.41 | 800 | -0.04(-0.24%) |
Apr 07, 2009 | 14.50 | 14.45 | 14.45 | 14.45 | 8,400 | -0.13(-0.93%) |
Apr 06, 2009 | 14.40 | 14.58 | 14.34 | 14.58 | 3,800 | +0.00(+0.00%) |
Apr 03, 2009 | 14.58 | 14.58 | 14.58 | 14.58 | 200 | -0.25(-1.69%) |
Apr 02, 2009 | 14.83 | 14.83 | 14.83 | 14.83 | 200 | +0.13(+0.88%) |
Apr 01, 2009 | 14.57 | 14.70 | 14.57 | 14.70 | 400 | -0.12(-0.84%) |
Mar 31, 2009 | 14.72 | 14.82 | 14.72 | 14.82 | 400 | +0.20(+1.37%) |
Mar 30, 2009 | 14.12 | 14.62 | 14.12 | 14.62 | 2,000 | +0.08(+0.55%) |
Mar 26, 2009 | 15.02 | 15.02 | 14.44 | 14.54 | 3,800 | -0.22(-1.52%) |
Mar 25, 2009 | 14.99 | 15.05 | 14.77 | 14.77 | 1,600 | -0.28(-1.86%) |
Mar 24, 2009 | 15.82 | 15.82 | 15.05 | 15.05 | 4,800 | -1.54(-9.26%) |
Mar 23, 2009 | 16.59 | 16.59 | 16.59 | 16.59 | 200 | +0.25(+1.53%) |
Mar 20, 2009 | 16.34 | 16.34 | 16.34 | 16.34 | 200 | +0.22(+1.37%) |
Mar 19, 2009 | 16.11 | 16.11 | 16.11 | 16.11 | 200 | -0.10(-0.62%) |
Mar 18, 2009 | 16.25 | 16.25 | 16.09 | 16.21 | 800 | -0.28(-1.70%) |
Mar 17, 2009 | 16.25 | 16.50 | 16.25 | 16.50 | 400 | +0.12(+0.73%) |
Mar 16, 2009 | 16.15 | 16.40 | 16.15 | 16.38 | 1,600 | +0.47(+2.99%) |
Mar 13, 2009 | 15.90 | 15.90 | 15.90 | 15.90 | 0 | +0.40(+2.58%) |
Mar 12, 2009 | 14.75 | 15.65 | 14.75 | 15.50 | 6,200 | +0.32(+2.11%) |
Mar 11, 2009 | 15.19 | 15.20 | 15.18 | 15.18 | 3,000 | -0.19(-1.24%) |
Mar 10, 2009 | 15.15 | 15.37 | 15.15 | 15.37 | 600 | +0.54(+3.68%) |
Mar 09, 2009 | 14.90 | 14.90 | 14.82 | 14.82 | 1,200 | -0.33(-2.15%) |
Mar 06, 2009 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | -0.25(-1.62%) |
Mar 05, 2009 | 15.55 | 15.55 | 15.14 | 15.40 | 1,800 | -0.40(-2.53%) |
Mar 04, 2009 | 15.80 | 15.80 | 15.80 | 15.80 | 200 | +0.27(+1.71%) |
Mar 02, 2009 | 15.54 | 15.60 | 15.53 | 15.54 | 800 | -0.25(-1.61%) |
Feb 27, 2009 | 15.22 | 15.79 | 15.22 | 15.79 | 0 | +0.80(+5.34%) |
Feb 26, 2009 | 15.15 | 15.63 | 14.97 | 14.99 | 16,400 | -0.24(-1.61%) |
Feb 25, 2009 | 15.23 | 15.23 | 15.23 | 15.23 | 200 | +0.23(+1.53%) |
Feb 24, 2009 | 14.76 | 15.01 | 14.76 | 15.01 | 5,200 | +0.04(+0.30%) |
Feb 23, 2009 | 14.96 | 14.96 | 14.96 | 14.96 | 200 | -0.25(-1.64%) |
Feb 20, 2009 | 15.47 | 15.47 | 15.15 | 15.21 | 0 | -0.53(-3.40%) |
Feb 19, 2009 | 15.25 | 15.74 | 15.25 | 15.74 | 1,400 | +0.40(+2.61%) |
Feb 18, 2009 | 15.35 | 15.35 | 15.35 | 15.35 | 200 | -0.25(-1.60%) |
Feb 17, 2009 | 15.72 | 15.72 | 15.35 | 15.60 | 5,000 | -0.40(-2.50%) |
Feb 13, 2009 | 16.12 | 16.13 | 15.97 | 16.00 | 3,988 | +0.12(+0.76%) |
Feb 12, 2009 | 15.79 | 15.88 | 15.71 | 15.88 | 13,200 | -0.16(-1.03%) |
Feb 11, 2009 | 16.00 | 16.04 | 16.00 | 16.04 | 800 | +0.03(+0.19%) |
Feb 10, 2009 | 16.30 | 16.30 | 16.00 | 16.01 | 1,400 | -0.27(-1.66%) |
Feb 09, 2009 | 16.28 | 16.28 | 16.28 | 16.28 | 524 | -0.12(-0.73%) |
Feb 06, 2009 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | +0.00(+0.00%) |
Feb 05, 2009 | 16.40 | 16.40 | 16.40 | 16.40 | 800 | -0.12(-0.76%) |
Feb 04, 2009 | 16.50 | 16.77 | 16.50 | 16.52 | 2,062 | +0.00(+0.00%) |
Feb 03, 2009 | 16.30 | 16.55 | 16.30 | 16.52 | 1,228 | +0.47(+2.96%) |