Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 18.49 | 19.25 | 18.49 | 19.00 | 1,454 | -0.25(-1.30%) |
May 27, 2009 | 19.00 | 19.25 | 19.25 | 19.25 | 2,100 | -0.15(-0.77%) |
May 26, 2009 | 19.40 | 19.40 | 19.40 | 19.40 | 300 | -0.20(-1.02%) |
May 22, 2009 | 19.30 | 21.00 | 19.19 | 19.60 | 26,396 | +0.30(+1.55%) |
May 21, 2009 | 18.77 | 19.50 | 18.77 | 19.30 | 10,326 | +0.26(+1.37%) |
May 20, 2009 | 19.24 | 19.24 | 19.00 | 19.04 | 3,430 | +0.04(+0.21%) |
May 19, 2009 | 19.00 | 19.00 | 18.06 | 19.00 | 1,065 | +0.00(+0.00%) |
May 18, 2009 | 18.95 | 19.00 | 18.77 | 19.00 | 1,436 | +0.25(+1.33%) |
May 15, 2009 | 18.97 | 18.97 | 18.16 | 18.75 | 1,058 | +0.69(+3.82%) |
May 14, 2009 | 18.14 | 18.22 | 18.06 | 18.06 | 5,134 | -0.02(-0.11%) |
May 13, 2009 | 18.81 | 18.81 | 18.08 | 18.08 | 861 | -0.65(-3.47%) |
May 12, 2009 | 18.81 | 18.81 | 18.73 | 18.73 | 252 | -0.26(-1.37%) |
May 11, 2009 | 19.02 | 19.02 | 18.99 | 18.99 | 1,390 | -0.01(-0.05%) |
May 08, 2009 | 18.81 | 19.00 | 18.81 | 19.00 | 600 | -0.50(-2.56%) |
May 07, 2009 | 19.91 | 19.91 | 18.82 | 19.50 | 1,257 | +0.50(+2.63%) |
May 06, 2009 | 19.00 | 19.00 | 19.00 | 19.00 | 402 | +0.00(+0.00%) |
May 05, 2009 | 19.00 | 19.00 | 19.00 | 19.00 | 400 | -0.50(-2.56%) |
May 01, 2009 | 19.93 | 19.50 | 19.50 | 19.50 | 200 | +0.00(+0.00%) |
Apr 30, 2009 | 20.00 | 20.00 | 18.13 | 19.50 | 3,137 | -0.50(-2.50%) |
Apr 29, 2009 | 20.50 | 20.51 | 19.95 | 20.00 | 7,500 | +0.50(+2.56%) |
Apr 28, 2009 | 18.85 | 19.50 | 18.85 | 19.50 | 15,900 | +0.10(+0.52%) |
Apr 27, 2009 | 18.06 | 19.40 | 18.06 | 19.40 | 200 | -0.30(-1.52%) |
Apr 24, 2009 | 18.05 | 19.70 | 18.05 | 19.70 | 1,101 | +0.70(+3.68%) |
Apr 22, 2009 | 19.00 | 19.00 | 19.00 | 19.00 | 300 | +0.00(+0.00%) |
Apr 21, 2009 | 19.00 | 19.00 | 19.00 | 19.00 | 100 | -0.25(-1.30%) |
Apr 14, 2009 | 18.50 | 19.25 | 18.50 | 19.25 | 2,100 | -0.75(-3.75%) |
Apr 13, 2009 | 17.99 | 20.00 | 17.99 | 20.00 | 455 | +1.00(+5.26%) |
Apr 09, 2009 | 18.99 | 19.00 | 18.98 | 19.00 | 6,400 | +0.91(+5.03%) |
Apr 08, 2009 | 17.89 | 18.11 | 17.89 | 18.09 | 6,851 | -0.12(-0.66%) |
Apr 06, 2009 | 18.91 | 18.21 | 18.21 | 18.21 | 200 | -1.04(-5.40%) |
Apr 03, 2009 | 19.91 | 19.91 | 19.01 | 19.25 | 750 | +0.25(+1.32%) |
Apr 02, 2009 | 19.00 | 21.00 | 17.58 | 19.00 | 5,421 | +0.00(+0.00%) |
Apr 01, 2009 | 19.59 | 19.59 | 17.54 | 19.00 | 8,671 | -1.50(-7.32%) |
Mar 31, 2009 | 20.50 | 21.00 | 20.00 | 20.50 | 6,901 | +0.50(+2.50%) |
Mar 30, 2009 | 18.02 | 20.00 | 18.01 | 20.00 | 1,800 | +0.00(+0.00%) |
Mar 25, 2009 | 20.00 | 20.00 | 20.00 | 20.00 | 600 | +0.00(+0.00%) |
Mar 24, 2009 | 20.00 | 20.00 | 19.75 | 20.00 | 2,400 | +0.00(+0.00%) |
Mar 23, 2009 | 20.00 | 20.00 | 20.00 | 20.00 | 1,705 | +0.00(+0.00%) |
Mar 20, 2009 | 20.25 | 20.25 | 20.00 | 20.00 | 1,871 | +0.00(+0.00%) |
Mar 19, 2009 | 20.00 | 20.00 | 20.00 | 20.00 | 858 | -0.00(-0.00%) |
Mar 18, 2009 | 20.47 | 20.50 | 20.00 | 20.00 | 2,932 | +0.00(+0.00%) |
Mar 17, 2009 | 19.50 | 20.00 | 19.30 | 20.00 | 6,345 | +1.44(+7.76%) |
Mar 16, 2009 | 19.60 | 20.00 | 18.56 | 18.56 | 1,032 | -1.44(-7.20%) |
Mar 13, 2009 | 15.79 | 20.00 | 15.79 | 20.00 | 6,967 | +1.25(+6.67%) |
Mar 11, 2009 | 17.77 | 18.75 | 18.75 | 18.75 | 2,800 | -0.52(-2.70%) |
Mar 10, 2009 | 17.50 | 19.85 | 17.34 | 19.27 | 2,800 | +1.77(+10.11%) |
Mar 09, 2009 | 18.50 | 18.50 | 17.50 | 17.50 | 450 | -1.50(-7.89%) |
Mar 06, 2009 | 19.00 | 19.00 | 19.00 | 19.00 | 4,627 | +0.00(+0.00%) |
Mar 05, 2009 | 19.00 | 19.00 | 19.00 | 19.00 | 2,000 | +0.00(+0.00%) |
Mar 04, 2009 | 18.50 | 19.00 | 18.50 | 19.00 | 267 | +0.00(+0.00%) |