Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.30 | 17.00 | 16.30 | 16.51 | 6,900 | +0.07(+0.43%) |
May 26, 2009 | 16.25 | 16.44 | 16.44 | 16.44 | 300 | +0.19(+1.17%) |
May 21, 2009 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | -0.23(-1.40%) |
May 20, 2009 | 16.50 | 16.50 | 16.48 | 16.48 | 1,389 | +0.13(+0.80%) |
May 19, 2009 | 16.47 | 16.47 | 16.35 | 16.35 | 500 | +0.13(+0.80%) |
May 18, 2009 | 16.00 | 16.40 | 16.00 | 16.22 | 1,000 | +0.36(+2.27%) |
May 15, 2009 | 15.69 | 15.86 | 15.40 | 15.86 | 1,300 | +0.37(+2.39%) |
May 14, 2009 | 14.57 | 15.50 | 14.57 | 15.49 | 2,077 | +0.94(+6.46%) |
May 13, 2009 | 15.29 | 15.30 | 14.53 | 14.55 | 1,229 | -1.07(-6.85%) |
May 11, 2009 | 15.62 | 15.62 | 15.62 | 15.62 | 0 | +0.05(+0.32%) |
May 08, 2009 | 15.54 | 15.59 | 15.54 | 15.57 | 300 | -0.03(-0.19%) |
May 06, 2009 | 15.51 | 15.60 | 15.60 | 15.60 | 2,200 | -0.17(-1.08%) |
May 05, 2009 | 15.00 | 15.77 | 15.00 | 15.77 | 918 | +0.95(+6.37%) |
May 04, 2009 | 15.04 | 15.05 | 14.61 | 14.82 | 4,187 | -0.19(-1.23%) |
May 01, 2009 | 15.00 | 15.01 | 15.00 | 15.01 | 500 | -0.25(-1.64%) |
Apr 30, 2009 | 15.42 | 15.42 | 15.26 | 15.26 | 700 | -0.16(-1.04%) |
Apr 29, 2009 | 15.42 | 15.42 | 15.42 | 15.42 | 100 | +0.50(+3.35%) |
Apr 28, 2009 | 14.75 | 15.10 | 14.75 | 14.92 | 1,000 | -0.33(-2.16%) |
Apr 27, 2009 | 15.45 | 15.45 | 14.96 | 15.25 | 300 | +0.25(+1.67%) |
Apr 24, 2009 | 15.01 | 15.30 | 14.90 | 15.00 | 9,396 | +0.25(+1.69%) |
Apr 23, 2009 | 14.75 | 14.75 | 14.75 | 14.75 | 300 | +0.24(+1.65%) |
Apr 21, 2009 | 14.50 | 14.51 | 14.51 | 14.51 | 700 | +0.15(+1.04%) |
Apr 20, 2009 | 14.85 | 14.94 | 14.36 | 14.36 | 1,700 | -1.07(-6.93%) |
Apr 17, 2009 | 14.79 | 15.88 | 14.79 | 15.43 | 2,700 | +0.64(+4.33%) |
Apr 16, 2009 | 14.90 | 14.90 | 14.79 | 14.79 | 1,700 | -0.10(-0.67%) |
Apr 14, 2009 | 14.89 | 14.89 | 14.89 | 14.89 | 100 | -0.04(-0.27%) |
Apr 13, 2009 | 14.50 | 14.97 | 14.50 | 14.93 | 500 | -0.07(-0.47%) |
Apr 09, 2009 | 15.00 | 15.00 | 15.00 | 15.00 | 300 | +0.11(+0.74%) |
Apr 08, 2009 | 14.90 | 14.90 | 14.35 | 14.89 | 3,971 | -0.05(-0.33%) |
Apr 06, 2009 | 15.25 | 14.94 | 14.94 | 14.94 | 800 | -0.31(-2.03%) |
Apr 03, 2009 | 15.50 | 15.50 | 15.00 | 15.25 | 700 | -0.03(-0.20%) |
Apr 02, 2009 | 14.79 | 15.28 | 14.55 | 15.28 | 3,400 | +0.63(+4.30%) |
Apr 01, 2009 | 14.80 | 14.80 | 14.30 | 14.65 | 800 | -0.45(-2.98%) |
Mar 31, 2009 | 14.82 | 15.32 | 14.82 | 15.10 | 1,200 | +0.78(+5.45%) |
Mar 30, 2009 | 14.80 | 14.80 | 14.32 | 14.32 | 532 | -1.27(-8.12%) |
Mar 26, 2009 | 15.00 | 15.90 | 15.00 | 15.59 | 6,360 | +0.86(+5.80%) |
Mar 25, 2009 | 14.44 | 15.07 | 14.20 | 14.73 | 3,000 | +0.64(+4.54%) |
Mar 24, 2009 | 14.26 | 14.30 | 14.00 | 14.09 | 4,300 | -0.51(-3.49%) |
Mar 23, 2009 | 14.47 | 14.60 | 14.44 | 14.60 | 1,831 | +0.50(+3.55%) |
Mar 20, 2009 | 14.18 | 14.74 | 14.00 | 14.10 | 1,291 | -0.43(-2.96%) |
Mar 19, 2009 | 14.90 | 14.90 | 14.00 | 14.53 | 1,740 | -0.47(-3.13%) |
Mar 18, 2009 | 15.05 | 15.05 | 14.16 | 15.00 | 1,963 | -0.04(-0.27%) |
Mar 17, 2009 | 14.28 | 15.49 | 14.28 | 15.04 | 1,200 | +0.08(+0.53%) |
Mar 16, 2009 | 15.08 | 15.08 | 14.25 | 14.96 | 1,690 | +0.12(+0.81%) |
Mar 13, 2009 | 14.04 | 14.84 | 13.18 | 14.84 | 0 | +0.84(+6.00%) |
Mar 12, 2009 | 13.73 | 14.80 | 13.73 | 14.00 | 2,140 | +0.50(+3.70%) |
Mar 11, 2009 | 13.45 | 13.60 | 13.36 | 13.50 | 9,100 | +0.15(+1.12%) |
Mar 10, 2009 | 13.31 | 13.85 | 13.10 | 13.35 | 5,004 | +0.10(+0.75%) |
Mar 09, 2009 | 14.25 | 14.50 | 13.05 | 13.25 | 5,310 | -1.17(-8.11%) |
Mar 06, 2009 | 14.55 | 14.65 | 14.35 | 14.42 | 0 | -0.03(-0.21%) |
Mar 05, 2009 | 14.20 | 14.65 | 14.20 | 14.45 | 2,032 | +0.02(+0.14%) |
Mar 04, 2009 | 14.30 | 14.70 | 14.30 | 14.43 | 2,479 | +0.16(+1.12%) |