Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 16.29 | 16.32 | 16.29 | 16.32 | 450 | +0.16(+1.00%) |
Jul 30, 2009 | 15.79 | 16.16 | 15.78 | 16.16 | 1,750 | +1.26(+8.45%) |
Jul 29, 2009 | 15.76 | 15.76 | 14.90 | 14.90 | 1,150 | -0.85(-5.40%) |
Jul 28, 2009 | 15.69 | 15.75 | 15.69 | 15.75 | 1,850 | +0.06(+0.38%) |
Jul 27, 2009 | 15.69 | 15.69 | 15.69 | 15.69 | 1,000 | -0.02(-0.12%) |
Jul 24, 2009 | 15.71 | 15.71 | 15.71 | 15.71 | 622 | +0.14(+0.89%) |
Jul 22, 2009 | 15.48 | 15.57 | 15.57 | 15.57 | 2,000 | +0.05(+0.32%) |
Jul 21, 2009 | 15.83 | 15.84 | 15.52 | 15.52 | 3,600 | -0.35(-2.21%) |
Jul 14, 2009 | 15.89 | 15.87 | 15.87 | 15.87 | 2,500 | +0.33(+2.12%) |
Jul 13, 2009 | 15.60 | 15.60 | 15.54 | 15.54 | 200 | +0.28(+1.86%) |
Jul 10, 2009 | 15.37 | 15.37 | 15.26 | 15.26 | 578 | -0.15(-1.00%) |
Jul 07, 2009 | 15.41 | 15.41 | 15.41 | 15.41 | 0 | -0.79(-4.88%) |
Jul 02, 2009 | 16.20 | 16.20 | 16.20 | 16.20 | 200 | -0.20(-1.22%) |
Jul 01, 2009 | 16.40 | 16.40 | 16.40 | 16.40 | 1,600 | -0.37(-2.21%) |
Jun 30, 2009 | 16.77 | 16.77 | 16.77 | 16.77 | 300 | -0.01(-0.06%) |
Jun 29, 2009 | 16.88 | 16.88 | 16.78 | 16.78 | 205 | +0.03(+0.15%) |
Jun 25, 2009 | 16.75 | 16.75 | 16.75 | 16.75 | 0 | +0.01(+0.09%) |
Jun 23, 2009 | 16.74 | 16.74 | 16.74 | 16.74 | 0 | -0.08(-0.50%) |
Jun 19, 2009 | 16.79 | 16.82 | 16.82 | 16.82 | 4,000 | -0.34(-1.96%) |
Jun 18, 2009 | 16.94 | 17.16 | 16.94 | 17.16 | 2,000 | +0.19(+1.12%) |
Jun 17, 2009 | 16.73 | 17.01 | 16.73 | 16.97 | 6,000 | -0.02(-0.12%) |
Jun 16, 2009 | 16.92 | 16.99 | 16.92 | 16.99 | 4,300 | -0.82(-4.60%) |
Jun 12, 2009 | 17.74 | 17.81 | 17.81 | 17.81 | 1,600 | -0.24(-1.33%) |
Jun 11, 2009 | 18.03 | 18.05 | 17.90 | 18.05 | 746 | +0.12(+0.67%) |
Jun 10, 2009 | 17.93 | 17.93 | 17.93 | 17.93 | 150 | +0.01(+0.07%) |
Jun 09, 2009 | 17.92 | 17.92 | 17.92 | 17.92 | 100 | +0.23(+1.28%) |
Jun 08, 2009 | 17.69 | 17.69 | 17.69 | 17.69 | 100 | -0.46(-2.51%) |
Jun 05, 2009 | 18.25 | 18.25 | 17.96 | 18.15 | 7,309 | -0.03(-0.19%) |
Jun 04, 2009 | 18.18 | 18.18 | 18.18 | 18.18 | 2,400 | +0.59(+3.35%) |
Jun 03, 2009 | 18.25 | 18.25 | 17.59 | 17.59 | 1,078 | -1.10(-5.88%) |
Jun 02, 2009 | 18.50 | 18.69 | 18.50 | 18.69 | 1,286 | +0.02(+0.09%) |
Jun 01, 2009 | 18.19 | 18.70 | 18.19 | 18.67 | 3,616 | +0.47(+2.60%) |
May 29, 2009 | 18.23 | 18.25 | 18.20 | 18.20 | 1,000 | +0.52(+2.94%) |
May 28, 2009 | 18.31 | 18.31 | 17.68 | 17.68 | 300 | -0.48(-2.63%) |
May 27, 2009 | 18.30 | 18.30 | 17.69 | 18.16 | 5,377 | -0.03(-0.18%) |
May 26, 2009 | 18.25 | 18.25 | 18.19 | 18.19 | 2,187 | +0.11(+0.61%) |
May 22, 2009 | 18.08 | 18.08 | 17.82 | 18.08 | 1,737 | +0.38(+2.15%) |
May 20, 2009 | 17.45 | 17.70 | 17.70 | 17.70 | 1,700 | +0.25(+1.43%) |
May 18, 2009 | 17.35 | 17.45 | 16.59 | 17.45 | 2,900 | +0.11(+0.66%) |
May 15, 2009 | 17.55 | 17.55 | 17.34 | 17.34 | 200 | +0.52(+3.07%) |
May 14, 2009 | 16.82 | 16.82 | 16.82 | 16.82 | 0 | -0.55(-3.17%) |
May 12, 2009 | 17.37 | 17.37 | 17.37 | 17.37 | 0 | +0.10(+0.58%) |
May 08, 2009 | 17.53 | 17.27 | 17.27 | 17.27 | 300 | +0.41(+2.41%) |
May 07, 2009 | 17.51 | 17.51 | 16.86 | 16.86 | 1,650 | -0.04(-0.22%) |
May 06, 2009 | 16.90 | 16.90 | 16.90 | 16.90 | 1,036 | +0.00(+0.00%) |
May 05, 2009 | 16.90 | 16.90 | 16.90 | 16.90 | 757 | +0.03(+0.20%) |