Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 18.40 | 18.60 | 18.40 | 18.60 | 400 | +1.10(+6.29%) |
Mar 30, 2009 | 17.75 | 17.75 | 17.50 | 17.50 | 1,735 | -1.88(-9.70%) |
Mar 26, 2009 | 19.11 | 19.43 | 19.11 | 19.38 | 5,000 | +0.02(+0.10%) |
Mar 25, 2009 | 19.44 | 19.60 | 19.28 | 19.36 | 2,720 | -0.79(-3.92%) |
Mar 23, 2009 | 20.15 | 20.15 | 20.15 | 20.15 | 0 | +1.45(+7.75%) |
Mar 20, 2009 | 18.90 | 18.90 | 18.70 | 18.70 | 1,885 | -1.30(-6.50%) |
Mar 19, 2009 | 19.90 | 20.00 | 19.90 | 20.00 | 1,999 | -0.05(-0.25%) |
Mar 18, 2009 | 19.70 | 20.05 | 19.70 | 20.05 | 4,028 | +1.10(+5.80%) |
Mar 17, 2009 | 18.95 | 18.95 | 18.55 | 18.95 | 10,901 | -0.60(-3.07%) |
Mar 16, 2009 | 19.30 | 19.75 | 18.95 | 19.55 | 5,922 | +0.10(+0.51%) |
Mar 13, 2009 | 19.45 | 19.45 | 19.45 | 19.45 | 610 | +0.60(+3.18%) |
Mar 12, 2009 | 19.25 | 19.25 | 18.85 | 18.85 | 600 | -0.40(-2.08%) |
Mar 11, 2009 | 19.00 | 19.25 | 19.00 | 19.25 | 1,262 | +0.92(+5.00%) |
Mar 10, 2009 | 18.35 | 18.90 | 18.33 | 18.33 | 2,298 | -0.02(-0.09%) |
Mar 09, 2009 | 18.35 | 18.35 | 18.35 | 18.35 | 300 | -0.85(-4.43%) |
Mar 06, 2009 | 19.55 | 19.55 | 19.20 | 19.20 | 1,994 | +0.20(+1.05%) |
Mar 05, 2009 | 19.20 | 19.20 | 18.80 | 19.00 | 1,450 | -1.35(-6.63%) |
Mar 04, 2009 | 20.35 | 20.35 | 19.70 | 20.35 | 2,150 | +2.05(+11.20%) |
Mar 02, 2009 | 18.50 | 19.00 | 17.75 | 18.30 | 1,925 | -1.60(-8.04%) |
Feb 27, 2009 | 19.90 | 19.90 | 19.90 | 19.90 | 125 | +0.20(+1.02%) |
Feb 26, 2009 | 19.70 | 19.70 | 19.70 | 19.70 | 1,486 | +0.05(+0.25%) |
Feb 25, 2009 | 19.50 | 19.75 | 19.50 | 19.65 | 3,197 | +0.65(+3.42%) |
Feb 24, 2009 | 18.80 | 19.10 | 18.40 | 19.00 | 3,063 | -0.50(-2.56%) |
Feb 23, 2009 | 19.95 | 20.00 | 19.30 | 19.50 | 2,613 | -0.30(-1.52%) |
Feb 20, 2009 | 20.50 | 20.50 | 19.65 | 19.80 | 2,460 | -1.95(-8.97%) |
Feb 19, 2009 | 21.80 | 21.80 | 20.50 | 21.75 | 2,700 | -0.35(-1.58%) |
Feb 18, 2009 | 22.30 | 22.30 | 22.10 | 22.10 | 1,545 | +1.10(+5.24%) |
Feb 17, 2009 | 20.75 | 21.00 | 20.35 | 21.00 | 1,005 | -0.80(-3.67%) |
Feb 13, 2009 | 21.45 | 21.80 | 21.45 | 21.80 | 1,470 | +1.50(+7.39%) |
Feb 12, 2009 | 20.50 | 20.50 | 20.25 | 20.30 | 800 | +1.30(+6.84%) |
Feb 11, 2009 | 19.00 | 19.00 | 19.00 | 0 | +0.00(+0.00%) | |
Feb 10, 2009 | 19.35 | 20.25 | 19.00 | 19.00 | 1,100 | -0.70(-3.55%) |
Feb 09, 2009 | 19.50 | 19.70 | 19.50 | 19.70 | 500 | -0.30(-1.50%) |
Feb 06, 2009 | 20.00 | 20.25 | 20.00 | 20.00 | 3,190 | +0.70(+3.63%) |
Feb 05, 2009 | 19.30 | 19.30 | 18.80 | 19.30 | 1,890 | +1.30(+7.22%) |
Feb 04, 2009 | 19.30 | 19.30 | 18.00 | 18.00 | 1,150 | -1.20(-6.25%) |
Feb 03, 2009 | 19.20 | 19.20 | 19.20 | 0 | +0.00(+0.00%) | |
Feb 02, 2009 | 19.20 | 19.20 | 19.20 | 19.20 | 100 | +0.20(+1.05%) |
Jan 30, 2009 | 19.00 | 19.00 | 19.00 | 19.00 | 300 | +0.00(+0.00%) |
Jan 29, 2009 | 18.30 | 19.00 | 18.30 | 19.00 | 490 | +0.80(+4.40%) |
Jan 28, 2009 | 19.70 | 19.70 | 16.50 | 18.20 | 4,000 | -0.55(-2.93%) |
Jan 27, 2009 | 18.50 | 18.75 | 18.50 | 18.75 | 1,800 | +0.20(+1.08%) |
Jan 26, 2009 | 18.50 | 18.55 | 18.50 | 18.55 | 1,020 | +0.70(+3.92%) |
Jan 23, 2009 | 17.85 | 17.85 | 17.85 | 17.85 | 100 | +0.10(+0.56%) |
Jan 22, 2009 | 17.35 | 18.30 | 17.35 | 17.75 | 905 | +0.74(+4.35%) |
Jan 21, 2009 | 17.50 | 17.75 | 16.95 | 17.01 | 3,700 | +0.01(+0.06%) |
Jan 20, 2009 | 17.45 | 17.50 | 17.00 | 17.00 | 3,458 | -0.75(-4.23%) |
Jan 16, 2009 | 18.00 | 18.00 | 17.75 | 17.75 | 3,830 | +0.50(+2.90%) |
Jan 15, 2009 | 17.25 | 17.50 | 17.10 | 17.25 | 6,130 | +0.25(+1.47%) |
Jan 14, 2009 | 16.85 | 17.00 | 16.85 | 17.00 | 314 | +0.50(+3.03%) |
Jan 13, 2009 | 16.00 | 16.90 | 15.85 | 16.50 | 4,811 | +0.20(+1.23%) |
Jan 12, 2009 | 16.30 | 16.45 | 16.30 | 16.30 | 6,610 | -0.70(-4.12%) |
Jan 09, 2009 | 17.00 | 17.40 | 16.70 | 17.00 | 1,500 | +1.10(+6.92%) |
Jan 08, 2009 | 15.90 | 15.90 | 15.90 | 15.90 | 1,150 | -1.50(-8.62%) |
Jan 07, 2009 | 17.40 | 17.40 | 17.40 | 17.40 | 100 | -0.10(-0.57%) |
Jan 06, 2009 | 17.60 | 17.60 | 17.30 | 17.50 | 1,000 | +0.40(+2.34%) |
Jan 05, 2009 | 16.65 | 17.10 | 16.65 | 17.10 | 6,500 | +0.75(+4.59%) |