Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 17.90 | 17.90 | 17.90 | 0 | -0.10(-0.56%) | |
May 28, 2009 | 18.00 | 18.00 | 18.00 | 18.00 | 2,000 | -0.60(-3.23%) |
May 27, 2009 | 18.55 | 18.60 | 18.55 | 18.60 | 1,000 | +0.75(+4.20%) |
May 22, 2009 | 17.85 | 17.85 | 17.85 | 0 | +0.10(+0.56%) | |
May 21, 2009 | 17.75 | 17.75 | 17.75 | 17.75 | 360 | -0.30(-1.66%) |
May 20, 2009 | 18.20 | 18.20 | 18.05 | 18.05 | 900 | +0.25(+1.40%) |
May 19, 2009 | 17.80 | 17.80 | 17.80 | 17.80 | 900 | +0.10(+0.56%) |
May 18, 2009 | 17.62 | 17.85 | 17.62 | 17.70 | 7,560 | -0.25(-1.39%) |
May 15, 2009 | 17.95 | 17.95 | 17.95 | 17.95 | 1,100 | -0.29(-1.59%) |
May 14, 2009 | 18.24 | 18.24 | 18.24 | 18.24 | 600 | -0.16(-0.87%) |
May 13, 2009 | 18.40 | 18.40 | 18.40 | 18.40 | 400 | +0.00(+0.00%) |
May 12, 2009 | 18.40 | 18.40 | 18.40 | 18.40 | 17,700 | +0.05(+0.27%) |
May 08, 2009 | 18.35 | 18.35 | 18.35 | 0 | +0.30(+1.66%) | |
May 07, 2009 | 18.12 | 18.64 | 18.05 | 18.05 | 3,896 | +0.06(+0.33%) |
May 06, 2009 | 17.79 | 17.99 | 17.42 | 17.99 | 11,635 | +0.33(+1.87%) |
May 05, 2009 | 17.50 | 17.66 | 17.50 | 17.66 | 1,200 | +0.21(+1.20%) |
May 04, 2009 | 17.50 | 17.50 | 17.45 | 17.45 | 300 | +0.50(+2.95%) |
May 01, 2009 | 17.00 | 17.00 | 16.95 | 16.95 | 1,560 | +1.54(+9.99%) |
Apr 30, 2009 | 15.46 | 15.54 | 15.41 | 15.41 | 2,200 | -0.18(-1.15%) |
Apr 29, 2009 | 15.85 | 15.85 | 15.59 | 15.59 | 950 | +0.08(+0.52%) |
Apr 24, 2009 | 15.51 | 15.51 | 15.51 | 0 | +0.04(+0.26%) | |
Apr 23, 2009 | 15.45 | 15.47 | 15.45 | 15.47 | 1,800 | +0.20(+1.31%) |
Apr 22, 2009 | 15.27 | 15.27 | 15.27 | 15.27 | 300 | -0.08(-0.52%) |
Apr 21, 2009 | 15.23 | 15.35 | 15.22 | 15.35 | 15,675 | +0.20(+1.32%) |
Apr 20, 2009 | 14.83 | 15.15 | 14.83 | 15.15 | 1,050 | +0.00(+0.00%) |
Apr 17, 2009 | 15.16 | 15.16 | 15.15 | 15.15 | 2,175 | +0.04(+0.26%) |
Apr 16, 2009 | 15.49 | 15.49 | 15.11 | 15.11 | 700 | +0.01(+0.07%) |
Apr 15, 2009 | 15.04 | 15.10 | 15.04 | 15.10 | 4,750 | +0.07(+0.47%) |
Apr 14, 2009 | 14.95 | 15.07 | 14.95 | 15.03 | 2,550 | +0.00(+0.00%) |
Apr 13, 2009 | 15.40 | 15.40 | 14.98 | 15.03 | 1,200 | -0.35(-2.28%) |
Apr 09, 2009 | 15.38 | 15.38 | 15.38 | 15.38 | 100 | +0.26(+1.72%) |
Apr 08, 2009 | 14.96 | 15.12 | 14.96 | 15.12 | 4,200 | +0.81(+5.66%) |
Apr 06, 2009 | 14.31 | 14.31 | 14.31 | 0 | +0.39(+2.80%) | |
Apr 03, 2009 | 13.86 | 13.92 | 13.86 | 13.92 | 286 | +0.92(+7.08%) |
Mar 31, 2009 | 13.00 | 13.00 | 13.00 | 0 | -0.82(-5.93%) | |
Mar 27, 2009 | 13.82 | 13.82 | 13.82 | 13.82 | 0 | -0.08(-0.58%) |
Mar 26, 2009 | 13.90 | 13.90 | 13.90 | 13.90 | 837 | +0.20(+1.46%) |
Mar 25, 2009 | 13.70 | 13.70 | 13.70 | 13.70 | 200 | +0.30(+2.24%) |
Mar 24, 2009 | 13.40 | 13.50 | 13.40 | 13.40 | 3,800 | +0.00(+0.00%) |
Mar 23, 2009 | 13.20 | 13.40 | 13.20 | 13.40 | 3,810 | +0.65(+5.10%) |
Mar 19, 2009 | 12.75 | 12.75 | 12.75 | 12.75 | 0 | +0.60(+4.94%) |
Mar 17, 2009 | 12.15 | 12.15 | 12.15 | 0 | +0.00(+0.00%) | |
Mar 16, 2009 | 11.86 | 12.15 | 11.86 | 12.15 | 500 | +0.15(+1.25%) |
Mar 13, 2009 | 11.91 | 12.00 | 11.85 | 12.00 | 9,600 | +0.54(+4.71%) |
Mar 12, 2009 | 11.46 | 11.46 | 11.46 | 11.46 | 200 | -0.90(-7.28%) |
Mar 11, 2009 | 12.43 | 12.43 | 12.36 | 12.36 | 1,220 | +0.25(+2.06%) |
Mar 10, 2009 | 11.94 | 12.11 | 11.94 | 12.11 | 500 | +0.71(+6.23%) |
Mar 09, 2009 | 11.40 | 11.40 | 11.40 | 11.40 | 2,000 | -0.40(-3.39%) |
Mar 06, 2009 | 11.86 | 11.86 | 11.80 | 11.80 | 2,300 | -0.05(-0.42%) |
Mar 05, 2009 | 11.85 | 11.85 | 11.85 | 11.85 | 200 | -0.15(-1.25%) |
Mar 04, 2009 | 12.00 | 12.00 | 12.00 | 12.00 | 800 | +0.50(+4.35%) |