Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 20.25 | 20.25 | 20.03 | 20.03 | 2,610 | +0.03(+0.15%) |
Apr 29, 2009 | 19.88 | 20.02 | 19.88 | 20.00 | 1,435 | +0.10(+0.50%) |
Apr 28, 2009 | 19.90 | 19.90 | 19.90 | 19.90 | 100 | +0.11(+0.56%) |
Apr 27, 2009 | 19.90 | 19.90 | 19.79 | 19.79 | 1,700 | +0.05(+0.25%) |
Apr 23, 2009 | 19.94 | 19.94 | 19.74 | 19.74 | 80 | +0.29(+1.49%) |
Apr 20, 2009 | 19.45 | 19.45 | 19.45 | 0 | -0.60(-2.99%) | |
Apr 17, 2009 | 20.05 | 20.05 | 20.05 | 20.05 | 1,000 | +0.13(+0.65%) |
Apr 16, 2009 | 20.06 | 20.06 | 19.84 | 19.92 | 3,200 | +0.21(+1.07%) |
Apr 02, 2009 | 19.71 | 19.71 | 19.71 | 30 | +0.60(+3.14%) | |
Apr 01, 2009 | 19.11 | 19.11 | 19.11 | 19.11 | 150 | +0.29(+1.54%) |
Mar 30, 2009 | 18.82 | 18.82 | 18.82 | 40 | -0.59(-3.04%) | |
Mar 26, 2009 | 19.31 | 19.41 | 19.31 | 19.41 | 1,500 | +0.42(+2.21%) |
Mar 23, 2009 | 18.99 | 18.99 | 18.99 | 18.99 | 0 | +0.34(+1.82%) |
Mar 20, 2009 | 18.65 | 18.65 | 18.65 | 18.65 | 300 | -0.16(-0.85%) |
Mar 19, 2009 | 18.81 | 18.81 | 18.81 | 18.81 | 100 | +0.19(+1.02%) |
Mar 18, 2009 | 18.62 | 18.62 | 18.62 | 18.62 | 500 | +0.24(+1.31%) |
Mar 16, 2009 | 18.38 | 18.38 | 18.38 | 0 | +0.16(+0.88%) | |
Mar 13, 2009 | 18.43 | 18.43 | 18.22 | 18.22 | 1,260 | +0.29(+1.62%) |
Mar 12, 2009 | 17.93 | 17.93 | 17.93 | 17.93 | 100 | +0.26(+1.47%) |
Mar 11, 2009 | 17.67 | 17.67 | 0 | +0.00(+0.00%) | ||
Mar 10, 2009 | 17.67 | 17.67 | 0 | +0.00(+0.00%) | ||
Mar 09, 2009 | 17.67 | 17.67 | 0 | +0.00(+0.00%) | ||
Mar 06, 2009 | 17.67 | 17.67 | 70 | +0.00(+0.00%) | ||
Mar 05, 2009 | 17.67 | 17.67 | 0 | +0.00(+0.00%) | ||
Mar 04, 2009 | 17.67 | 17.67 | 0 | +0.00(+0.00%) | ||
Mar 02, 2009 | 17.75 | 17.75 | 17.67 | 17.67 | 600 | -0.70(-3.81%) |
Feb 27, 2009 | 18.37 | 18.37 | 18.37 | 18.37 | 40 | +0.00(+0.00%) |
Feb 26, 2009 | 18.37 | 18.37 | 0 | +0.00(+0.00%) | ||
Feb 25, 2009 | 18.37 | 18.37 | 18.37 | 18.37 | 250 | +0.19(+1.05%) |
Feb 24, 2009 | 18.18 | 18.18 | 0 | +0.00(+0.00%) | ||
Feb 23, 2009 | 18.20 | 18.20 | 18.18 | 18.18 | 1,000 | -0.44(-2.36%) |
Feb 20, 2009 | 18.62 | 18.62 | 0 | +0.00(+0.00%) | ||
Feb 19, 2009 | 18.62 | 18.62 | 0 | +0.00(+0.00%) | ||
Feb 18, 2009 | 18.62 | 18.62 | 18.62 | 18.62 | 500 | -0.94(-4.81%) |
Feb 17, 2009 | 19.56 | 19.56 | 0 | +0.00(+0.00%) | ||
Feb 13, 2009 | 19.56 | 19.56 | 35 | +0.00(+0.00%) | ||
Feb 12, 2009 | 19.56 | 19.56 | 0 | +0.16(+0.82%) | ||
Feb 11, 2009 | 19.40 | 19.40 | 0 | +0.00(+0.00%) | ||
Feb 10, 2009 | 19.40 | 19.40 | 19.40 | 19.40 | 700 | -0.16(-0.82%) |
Feb 09, 2009 | 19.69 | 19.69 | 19.56 | 19.56 | 452 | +0.26(+1.35%) |
Feb 06, 2009 | 19.29 | 19.30 | 19.29 | 19.30 | 4,100 | +0.05(+0.26%) |
Feb 05, 2009 | 19.25 | 19.25 | 0 | +0.00(+0.00%) | ||
Feb 04, 2009 | 19.25 | 19.25 | 19.25 | 19.25 | 190 | +0.38(+2.01%) |
Feb 03, 2009 | 18.87 | 18.87 | 59 | +0.00(+0.00%) | ||
Feb 02, 2009 | 18.90 | 18.90 | 18.87 | 18.87 | 1,000 | -0.55(-2.83%) |
Jan 30, 2009 | 19.42 | 19.42 | 19.42 | 19.42 | 1,035 | +0.39(+2.05%) |
Jan 29, 2009 | 19.03 | 19.03 | 0 | +0.00(+0.00%) | ||
Jan 28, 2009 | 19.03 | 19.03 | 0 | +0.00(+0.00%) | ||
Jan 27, 2009 | 19.03 | 19.03 | 0 | +0.00(+0.00%) | ||
Jan 26, 2009 | 19.03 | 19.03 | 0 | +0.00(+0.00%) | ||
Jan 23, 2009 | 19.03 | 19.03 | 19.03 | 19.03 | 255 | -0.17(-0.89%) |
Jan 22, 2009 | 19.20 | 19.20 | 19.20 | 19.20 | 500 | -0.06(-0.31%) |
Jan 21, 2009 | 19.26 | 19.26 | 0 | +0.00(+0.00%) | ||
Jan 20, 2009 | 19.45 | 19.45 | 19.26 | 19.26 | 400 | -0.19(-0.98%) |
Jan 19, 2009 | 19.45 | 19.45 | 0 | +0.00(+0.00%) | ||
Jan 16, 2009 | 19.45 | 19.45 | 35 | +0.00(+0.00%) | ||
Jan 15, 2009 | 19.45 | 19.45 | 19.45 | 19.45 | 300 | -0.42(-2.11%) |
Jan 14, 2009 | 19.87 | 19.87 | 0 | +0.00(+0.00%) | ||
Jan 13, 2009 | 19.87 | 19.87 | 0 | +0.00(+0.00%) | ||
Jan 12, 2009 | 19.94 | 19.94 | 19.87 | 19.87 | 600 | -0.43(-2.12%) |
Jan 09, 2009 | 20.30 | 20.30 | 20.30 | 20.30 | 100 | -0.20(-0.98%) |
Jan 08, 2009 | 20.50 | 20.50 | 0 | +0.00(+0.00%) | ||
Jan 07, 2009 | 20.50 | 20.50 | 0 | +0.00(+0.00%) | ||
Jan 06, 2009 | 20.50 | 20.50 | 0 | +0.00(+0.00%) | ||
Jan 05, 2009 | 20.50 | 20.50 | 20.50 | 20.50 | 273 | -0.12(-0.58%) |
Jan 02, 2009 | 20.62 | 20.62 | 0 | +0.00(+0.00%) | ||
Dec 31, 2008 | 20.39 | 20.62 | 20.39 | 20.62 | 855 | +0.82(+4.14%) |
Dec 30, 2008 | 19.80 | 19.80 | 0 | +0.00(+0.00%) | ||
Dec 29, 2008 | 19.80 | 19.80 | 19.80 | 19.80 | 400 | -0.35(-1.74%) |
Dec 24, 2008 | 20.15 | 20.15 | 20.15 | 20.15 | 0 | +0.00(+0.00%) |
Dec 23, 2008 | 20.15 | 20.15 | 0 | +0.00(+0.00%) | ||
Dec 22, 2008 | 20.15 | 20.15 | 20.15 | 20.15 | 1,000 | +0.06(+0.30%) |
Dec 19, 2008 | 20.09 | 20.09 | 0 | +0.00(+0.00%) | ||
Dec 18, 2008 | 20.09 | 20.09 | 0 | +0.00(+0.00%) | ||
Dec 17, 2008 | 20.09 | 20.09 | 0 | +0.00(+0.00%) | ||
Dec 16, 2008 | 20.09 | 20.09 | 0 | +0.00(+0.00%) | ||
Dec 15, 2008 | 20.09 | 20.09 | 20.09 | 20.09 | 2,000 | +0.04(+0.20%) |
Dec 12, 2008 | 20.05 | 20.05 | 0 | +0.00(+0.00%) | ||
Dec 11, 2008 | 20.05 | 20.05 | 0 | +0.00(+0.00%) | ||
Dec 10, 2008 | 20.05 | 20.05 | 20.05 | 20.05 | 250 | +0.55(+2.82%) |
Dec 09, 2008 | 19.50 | 19.50 | 0 | +0.00(+0.00%) | ||
Dec 08, 2008 | 19.50 | 19.50 | 0 | +0.00(+0.00%) | ||
Dec 05, 2008 | 19.50 | 19.50 | 0 | +0.00(+0.00%) | ||
Dec 04, 2008 | 19.50 | 19.50 | 19.50 | 19.50 | 0 | +0.00(+0.00%) |
Dec 03, 2008 | 19.50 | 19.50 | 0 | +0.00(+0.00%) | ||
Dec 02, 2008 | 19.50 | 19.50 | 0 | +0.00(+0.00%) | ||
Dec 01, 2008 | 19.50 | 19.50 | 19.50 | 19.50 | 3,400 | -0.25(-1.27%) |
Nov 28, 2008 | 19.75 | 19.75 | 19.75 | 19.75 | 250 | +0.75(+3.95%) |
Nov 27, 2008 | 19.00 | 19.00 | 0 | +0.00(+0.00%) | ||
Nov 26, 2008 | 19.00 | 19.00 | 0 | +0.00(+0.00%) | ||
Nov 25, 2008 | 19.00 | 19.00 | 50 | +0.00(+0.00%) | ||
Nov 24, 2008 | 19.00 | 19.00 | 0 | +0.00(+0.00%) | ||
Nov 21, 2008 | 19.00 | 19.00 | 0 | +0.00(+0.00%) | ||
Nov 20, 2008 | 19.00 | 19.00 | 0 | +0.00(+0.00%) | ||
Nov 19, 2008 | 19.00 | 19.00 | 19.00 | 19.00 | 250 | -0.45(-2.31%) |