Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 17.50 | 17.50 | 16.50 | 17.45 | 3,630 | +0.95(+5.76%) |
May 28, 2009 | 17.25 | 18.24 | 16.50 | 16.50 | 2,100 | -0.75(-4.35%) |
May 27, 2009 | 16.80 | 17.25 | 16.80 | 17.25 | 514 | +0.45(+2.68%) |
May 26, 2009 | 15.14 | 16.80 | 15.14 | 16.80 | 3,475 | +0.30(+1.82%) |
May 21, 2009 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | -0.00(-0.00%) |
May 19, 2009 | 16.25 | 16.50 | 16.50 | 16.50 | 4,800 | +0.10(+0.61%) |
May 18, 2009 | 16.70 | 16.70 | 15.81 | 16.40 | 2,425 | +0.00(+0.00%) |
May 15, 2009 | 16.00 | 16.62 | 15.29 | 16.40 | 5,100 | +0.15(+0.92%) |
May 14, 2009 | 16.30 | 16.30 | 16.00 | 16.25 | 7,305 | -0.37(-2.23%) |
May 13, 2009 | 15.50 | 17.85 | 15.50 | 16.62 | 10,990 | +1.92(+13.06%) |
May 12, 2009 | 15.60 | 15.60 | 14.50 | 14.70 | 4,700 | -0.90(-5.77%) |
May 11, 2009 | 14.36 | 15.60 | 13.42 | 15.60 | 3,295 | +0.36(+2.36%) |
May 08, 2009 | 14.24 | 15.24 | 14.24 | 15.24 | 500 | +1.00(+7.02%) |
May 07, 2009 | 14.70 | 15.93 | 14.20 | 14.24 | 3,300 | -0.76(-5.07%) |
May 06, 2009 | 15.06 | 15.06 | 14.11 | 15.00 | 4,116 | -0.06(-0.40%) |
May 05, 2009 | 15.00 | 15.06 | 14.59 | 15.06 | 2,100 | +0.07(+0.47%) |
May 04, 2009 | 14.99 | 14.99 | 14.99 | 14.99 | 100 | +0.00(+0.00%) |
May 01, 2009 | 14.98 | 14.99 | 14.91 | 14.99 | 900 | +0.48(+3.31%) |
Apr 30, 2009 | 14.78 | 14.89 | 14.26 | 14.51 | 5,704 | -0.13(-0.89%) |
Apr 29, 2009 | 13.52 | 14.64 | 13.52 | 14.64 | 600 | +0.14(+0.97%) |
Apr 28, 2009 | 13.51 | 14.96 | 13.51 | 14.50 | 1,900 | +0.51(+3.65%) |
Apr 27, 2009 | 13.99 | 13.99 | 13.99 | 13.99 | 200 | +0.49(+3.63%) |
Apr 23, 2009 | 13.50 | 13.50 | 13.50 | 13.50 | 0 | -0.60(-4.26%) |
Apr 22, 2009 | 13.02 | 14.50 | 12.90 | 14.10 | 3,400 | -0.66(-4.47%) |
Apr 21, 2009 | 14.83 | 14.84 | 14.76 | 14.76 | 700 | -0.22(-1.47%) |
Apr 20, 2009 | 14.98 | 14.98 | 14.98 | 14.98 | 1,700 | -0.02(-0.13%) |
Apr 17, 2009 | 15.22 | 15.22 | 14.02 | 15.00 | 1,500 | +0.81(+5.71%) |
Apr 16, 2009 | 14.00 | 14.19 | 12.60 | 14.19 | 5,250 | +0.19(+1.36%) |
Apr 15, 2009 | 14.02 | 14.02 | 14.00 | 14.00 | 1,700 | +0.00(+0.00%) |
Apr 14, 2009 | 13.67 | 14.22 | 13.66 | 14.00 | 3,100 | +0.00(+0.00%) |
Apr 13, 2009 | 14.35 | 14.35 | 13.85 | 14.00 | 1,300 | -0.35(-2.44%) |
Apr 09, 2009 | 14.35 | 14.40 | 14.35 | 14.35 | 700 | +0.47(+3.39%) |
Apr 08, 2009 | 13.67 | 13.88 | 13.66 | 13.88 | 500 | -0.11(-0.79%) |
Apr 07, 2009 | 13.92 | 14.00 | 13.60 | 13.99 | 3,400 | -0.26(-1.82%) |
Apr 03, 2009 | 14.25 | 14.25 | 14.25 | 14.25 | 200 | +0.00(+0.00%) |
Apr 02, 2009 | 14.75 | 14.75 | 14.10 | 14.25 | 4,911 | +0.65(+4.78%) |
Apr 01, 2009 | 12.82 | 13.60 | 12.82 | 13.60 | 2,738 | -0.42(-2.98%) |
Mar 31, 2009 | 13.39 | 14.02 | 13.01 | 14.02 | 2,130 | +1.20(+9.34%) |
Mar 30, 2009 | 13.26 | 13.75 | 11.50 | 12.82 | 13,000 | -1.97(-13.32%) |
Mar 26, 2009 | 14.83 | 14.83 | 14.79 | 14.79 | 700 | -0.01(-0.07%) |
Mar 25, 2009 | 14.15 | 15.70 | 10.50 | 14.80 | 11,923 | +0.32(+2.21%) |
Mar 24, 2009 | 13.75 | 14.48 | 13.75 | 14.48 | 600 | +0.03(+0.21%) |
Mar 23, 2009 | 14.27 | 14.45 | 13.01 | 14.45 | 3,580 | -0.04(-0.28%) |
Mar 20, 2009 | 13.99 | 14.49 | 13.99 | 14.49 | 2,400 | -0.00(-0.00%) |
Mar 19, 2009 | 14.92 | 14.92 | 13.98 | 14.49 | 1,245 | +1.10(+8.22%) |
Mar 18, 2009 | 12.00 | 14.43 | 12.00 | 13.39 | 4,900 | +1.39(+11.58%) |
Mar 17, 2009 | 12.10 | 12.10 | 11.61 | 12.00 | 2,250 | -0.51(-4.08%) |
Mar 16, 2009 | 12.10 | 12.51 | 12.10 | 12.51 | 1,145 | +1.01(+8.78%) |
Mar 13, 2009 | 10.71 | 12.12 | 10.71 | 11.50 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 10.76 | 11.50 | 10.76 | 11.50 | 1,900 | +0.65(+5.99%) |
Mar 11, 2009 | 10.56 | 10.85 | 10.56 | 10.85 | 500 | +0.34(+3.24%) |
Mar 10, 2009 | 10.51 | 10.73 | 9.710 | 10.51 | 2,298 | +0.00(+0.00%) |
Mar 09, 2009 | 10.80 | 10.83 | 10.36 | 10.51 | 2,100 | -0.39(-3.58%) |
Mar 06, 2009 | 10.66 | 11.03 | 10.66 | 10.90 | 0 | +0.00(+0.00%) |
Mar 05, 2009 | 11.03 | 11.03 | 10.66 | 10.90 | 2,500 | -0.11(-1.00%) |
Mar 04, 2009 | 11.00 | 11.20 | 11.00 | 11.01 | 2,750 | +0.11(+1.01%) |