Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 25.00 | 25.00 | 23.49 | 23.83 | 29,902 | -1.15(-4.60%) |
Jun 29, 2009 | 22.51 | 24.98 | 21.56 | 24.98 | 15,453 | +1.32(+5.58%) |
Jun 26, 2009 | 21.00 | 23.66 | 20.77 | 23.66 | 450,064 | +2.71(+12.94%) |
Jun 25, 2009 | 20.50 | 21.00 | 20.25 | 20.95 | 19,124 | +0.70(+3.46%) |
Jun 24, 2009 | 19.96 | 20.25 | 19.90 | 20.25 | 9,017 | +0.04(+0.20%) |
Jun 23, 2009 | 20.15 | 20.27 | 20.10 | 20.21 | 13,856 | +0.06(+0.30%) |
Jun 22, 2009 | 20.09 | 20.36 | 20.00 | 20.15 | 10,330 | +0.15(+0.75%) |
Jun 19, 2009 | 20.10 | 20.10 | 19.96 | 20.00 | 1,508 | -0.04(-0.20%) |
Jun 18, 2009 | 20.10 | 20.10 | 19.96 | 20.04 | 2,500 | -0.06(-0.30%) |
Jun 17, 2009 | 19.14 | 20.10 | 19.14 | 20.10 | 3,004 | +0.10(+0.50%) |
Jun 16, 2009 | 19.95 | 20.00 | 19.73 | 20.00 | 5,961 | +0.09(+0.48%) |
Jun 15, 2009 | 19.90 | 20.00 | 19.50 | 19.91 | 5,636 | +0.01(+0.03%) |
Jun 12, 2009 | 20.00 | 20.00 | 19.59 | 19.90 | 1,765 | -0.03(-0.15%) |
Jun 11, 2009 | 19.99 | 20.25 | 19.85 | 19.93 | 6,112 | +0.43(+2.21%) |
Jun 10, 2009 | 19.50 | 19.50 | 19.49 | 19.50 | 5,500 | -0.50(-2.50%) |
Jun 09, 2009 | 19.92 | 20.00 | 19.64 | 20.00 | 6,338 | +0.08(+0.38%) |
Jun 08, 2009 | 19.25 | 19.98 | 19.25 | 19.92 | 7,295 | +0.92(+4.86%) |
Jun 05, 2009 | 18.48 | 19.00 | 18.05 | 19.00 | 5,505 | +0.50(+2.70%) |
Jun 04, 2009 | 18.50 | 18.50 | 18.50 | 18.50 | 300 | -0.49(-2.58%) |
Jun 03, 2009 | 18.87 | 18.99 | 18.70 | 18.99 | 1,597 | +0.18(+0.96%) |
Jun 02, 2009 | 18.99 | 18.99 | 18.81 | 18.81 | 1,136 | -0.05(-0.27%) |
Jun 01, 2009 | 19.07 | 19.07 | 18.86 | 18.86 | 427 | -0.14(-0.74%) |
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%) |