Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.65 | 16.65 | 15.82 | 16.53 | 3,600 | -0.04(-0.24%) |
May 28, 2009 | 17.11 | 17.11 | 16.51 | 16.57 | 1,100 | -1.13(-6.38%) |
May 27, 2009 | 17.11 | 17.70 | 17.11 | 17.70 | 1,160 | +0.59(+3.44%) |
May 26, 2009 | 17.50 | 17.50 | 16.53 | 17.11 | 4,400 | -0.49(-2.78%) |
May 22, 2009 | 17.60 | 18.00 | 17.02 | 17.60 | 1,400 | +0.40(+2.33%) |
May 21, 2009 | 17.69 | 18.00 | 17.20 | 17.20 | 1,200 | +0.00(+0.00%) |
May 20, 2009 | 17.29 | 17.29 | 16.89 | 17.20 | 600 | -0.49(-2.77%) |
May 18, 2009 | 16.50 | 18.00 | 16.50 | 17.69 | 1,700 | +0.99(+5.93%) |
May 15, 2009 | 16.70 | 16.70 | 16.70 | 16.70 | 200 | -0.25(-1.47%) |
May 14, 2009 | 17.69 | 16.95 | 16.95 | 16.95 | 0 | -0.50(-2.87%) |
May 13, 2009 | 17.45 | 17.45 | 17.45 | 17.45 | 600 | +0.00(+0.00%) |
May 12, 2009 | 17.85 | 17.85 | 17.45 | 17.45 | 400 | -0.55(-3.06%) |
May 11, 2009 | 18.00 | 18.00 | 17.90 | 18.00 | 1,300 | -0.20(-1.10%) |
May 08, 2009 | 17.99 | 18.50 | 17.65 | 18.20 | 600 | +0.96(+5.57%) |
May 07, 2009 | 17.25 | 17.25 | 17.24 | 17.24 | 300 | -0.16(-0.92%) |
May 05, 2009 | 17.40 | 17.40 | 17.40 | 17.40 | 0 | +0.40(+2.35%) |
May 04, 2009 | 17.00 | 17.00 | 17.00 | 17.00 | 350 | -0.40(-2.30%) |
May 01, 2009 | 17.05 | 18.85 | 17.05 | 17.40 | 2,800 | +0.29(+1.69%) |
Apr 30, 2009 | 16.55 | 17.11 | 16.20 | 17.11 | 1,800 | +0.56(+3.38%) |
Apr 29, 2009 | 16.95 | 16.95 | 16.55 | 16.55 | 600 | -0.53(-3.10%) |
Apr 28, 2009 | 16.67 | 18.01 | 16.28 | 17.08 | 1,300 | +0.41(+2.46%) |
Apr 27, 2009 | 14.80 | 17.06 | 14.80 | 16.67 | 7,965 | +1.90(+12.87%) |
Apr 24, 2009 | 15.01 | 15.01 | 14.34 | 14.77 | 1,200 | -0.91(-5.80%) |
Apr 23, 2009 | 15.28 | 15.68 | 15.28 | 15.68 | 200 | +0.81(+5.43%) |
Apr 22, 2009 | 14.87 | 14.88 | 14.87 | 14.87 | 500 | -0.24(-1.59%) |
Apr 21, 2009 | 14.87 | 15.11 | 14.87 | 15.11 | 300 | +0.66(+4.57%) |
Apr 20, 2009 | 14.87 | 14.87 | 14.45 | 14.45 | 764 | -0.66(-4.37%) |
Apr 17, 2009 | 15.09 | 16.00 | 15.09 | 15.11 | 4,387 | +0.45(+3.07%) |
Apr 16, 2009 | 15.30 | 15.45 | 14.52 | 14.66 | 2,900 | -0.80(-5.15%) |
Apr 15, 2009 | 14.41 | 15.48 | 14.41 | 15.46 | 2,000 | +0.81(+5.50%) |
Apr 14, 2009 | 14.06 | 14.65 | 14.06 | 14.65 | 1,800 | +0.10(+0.69%) |
Apr 13, 2009 | 14.92 | 14.92 | 14.35 | 14.55 | 600 | -0.67(-4.40%) |
Apr 09, 2009 | 14.31 | 15.50 | 14.31 | 15.22 | 3,438 | +1.11(+7.87%) |
Apr 08, 2009 | 13.99 | 14.50 | 13.99 | 14.11 | 500 | +0.36(+2.62%) |
Apr 07, 2009 | 13.59 | 13.75 | 13.59 | 13.75 | 1,900 | +0.03(+0.22%) |
Apr 06, 2009 | 13.75 | 13.90 | 13.40 | 13.72 | 1,300 | -0.78(-5.38%) |
Apr 02, 2009 | 14.50 | 14.50 | 14.50 | 14.50 | 100 | +0.38(+2.69%) |
Mar 31, 2009 | 13.92 | 14.12 | 14.12 | 14.12 | 200 | +0.32(+2.32%) |
Mar 30, 2009 | 14.60 | 14.74 | 13.61 | 13.80 | 11,450 | -0.70(-4.83%) |
Mar 26, 2009 | 14.50 | 14.50 | 14.50 | 14.50 | 400 | +0.00(+0.00%) |
Mar 25, 2009 | 14.50 | 14.50 | 14.50 | 14.50 | 1,700 | -0.08(-0.55%) |
Mar 24, 2009 | 12.50 | 14.58 | 12.50 | 14.58 | 4,090 | +2.48(+20.49%) |
Mar 23, 2009 | 12.50 | 12.50 | 12.01 | 12.10 | 800 | +0.00(+0.00%) |
Mar 20, 2009 | 12.79 | 12.79 | 11.31 | 12.10 | 1,800 | -0.45(-3.59%) |
Mar 19, 2009 | 12.80 | 12.80 | 12.55 | 12.55 | 1,400 | -0.95(-7.04%) |
Mar 18, 2009 | 11.40 | 13.50 | 11.20 | 13.50 | 2,200 | +1.90(+16.38%) |
Mar 17, 2009 | 11.60 | 11.60 | 11.60 | 11.60 | 100 | +0.39(+3.48%) |
Mar 16, 2009 | 11.68 | 11.93 | 11.21 | 11.21 | 1,500 | -0.22(-1.92%) |
Mar 13, 2009 | 10.63 | 11.43 | 10.63 | 11.43 | 0 | +1.20(+11.73%) |
Mar 12, 2009 | 9.850 | 10.23 | 9.850 | 10.23 | 1,300 | +0.43(+4.39%) |
Mar 11, 2009 | 9.160 | 9.950 | 9.050 | 9.800 | 7,600 | -0.36(-3.54%) |
Mar 10, 2009 | 10.56 | 11.21 | 10.16 | 10.16 | 2,500 | -0.40(-3.79%) |
Mar 09, 2009 | 10.80 | 11.04 | 9.727 | 10.56 | 3,425 | -0.39(-3.56%) |
Mar 06, 2009 | 10.68 | 10.98 | 10.58 | 10.95 | 0 | -0.19(-1.71%) |
Mar 05, 2009 | 11.04 | 11.39 | 10.03 | 11.14 | 6,100 | -0.92(-7.63%) |
Mar 04, 2009 | 12.22 | 12.27 | 12.06 | 12.06 | 925 | -0.24(-1.94%) |