Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 27.40 | 27.40 | 27.35 | 27.35 | 850 | +1.14(+4.35%) |
May 27, 2009 | 26.21 | 26.21 | 26.21 | 0 | -1.19(-4.34%) | |
May 21, 2009 | 27.40 | 27.40 | 27.40 | 0 | -0.95(-3.35%) | |
May 20, 2009 | 28.22 | 28.35 | 27.95 | 28.35 | 1,689 | +0.70(+2.53%) |
May 19, 2009 | 27.65 | 27.65 | 27.65 | 27.65 | 1,795 | +1.40(+5.33%) |
May 18, 2009 | 25.65 | 26.41 | 25.65 | 26.25 | 2,998 | +0.80(+3.14%) |
May 14, 2009 | 25.45 | 25.45 | 25.45 | 25.45 | 0 | +1.01(+4.13%) |
May 13, 2009 | 24.44 | 24.44 | 24.44 | 24.44 | 200 | +0.90(+3.82%) |
May 12, 2009 | 23.59 | 23.59 | 23.25 | 23.54 | 650 | -0.71(-2.93%) |
May 11, 2009 | 24.25 | 24.25 | 24.25 | 24.25 | 100 | -0.60(-2.41%) |
May 07, 2009 | 24.85 | 24.85 | 24.85 | 24.85 | 0 | +0.60(+2.47%) |
May 06, 2009 | 24.50 | 24.50 | 24.00 | 24.25 | 600 | -1.10(-4.34%) |
May 05, 2009 | 25.30 | 26.12 | 25.30 | 25.35 | 9,400 | +1.30(+5.41%) |
May 04, 2009 | 24.05 | 24.05 | 24.05 | 24.05 | 2,550 | +0.90(+3.89%) |
Apr 30, 2009 | 23.15 | 23.15 | 23.15 | 23.15 | 0 | +1.03(+4.66%) |
Apr 29, 2009 | 22.35 | 22.35 | 22.12 | 22.12 | 3,600 | +0.67(+3.12%) |
Apr 28, 2009 | 21.45 | 21.45 | 21.45 | 21.45 | 100 | -0.25(-1.15%) |
Apr 27, 2009 | 21.70 | 21.70 | 21.70 | 21.70 | 110 | -0.70(-3.12%) |
Apr 24, 2009 | 22.40 | 22.40 | 22.30 | 22.40 | 2,250 | +1.50(+7.18%) |
Apr 22, 2009 | 20.90 | 20.90 | 20.90 | 0 | +0.64(+3.16%) | |
Apr 21, 2009 | 20.26 | 20.26 | 20.26 | 20.26 | 3,000 | -0.84(-3.98%) |
Apr 19, 2009 | 21.10 | 21.10 | 21.10 | 0 | +0.00(+0.00%) | |
Apr 17, 2009 | 20.99 | 21.10 | 20.85 | 21.10 | 988 | +0.30(+1.44%) |
Apr 16, 2009 | 20.80 | 20.80 | 20.80 | 20.80 | 120 | -0.40(-1.89%) |
Apr 15, 2009 | 21.20 | 21.20 | 21.20 | 21.20 | 110 | -0.32(-1.49%) |
Apr 14, 2009 | 21.75 | 21.75 | 21.52 | 21.52 | 5,900 | -0.88(-3.93%) |
Apr 13, 2009 | 21.85 | 22.40 | 21.85 | 22.40 | 610 | +0.45(+2.05%) |
Apr 09, 2009 | 21.84 | 21.95 | 21.84 | 21.95 | 310 | +2.50(+12.85%) |
Apr 08, 2009 | 18.38 | 19.66 | 18.38 | 19.45 | 111,046 | +0.86(+4.63%) |
Apr 07, 2009 | 18.15 | 18.59 | 18.15 | 18.59 | 101,260 | -1.31(-6.58%) |
Apr 03, 2009 | 19.90 | 19.90 | 19.90 | 0 | +0.57(+2.95%) | |
Apr 02, 2009 | 19.75 | 19.75 | 19.33 | 19.33 | 1,355 | +3.53(+22.34%) |
Mar 31, 2009 | 15.80 | 15.80 | 15.80 | 0 | +0.55(+3.61%) | |
Mar 30, 2009 | 15.25 | 15.25 | 15.25 | 15.25 | 150 | -1.16(-7.07%) |
Mar 26, 2009 | 16.41 | 16.41 | 16.41 | 16.41 | 200 | -0.24(-1.44%) |
Mar 25, 2009 | 16.65 | 16.65 | 16.65 | 16.65 | 150 | -0.50(-2.92%) |
Mar 23, 2009 | 17.15 | 17.15 | 17.15 | 17.15 | 0 | +1.45(+9.24%) |
Mar 18, 2009 | 15.70 | 15.70 | 15.70 | 15.70 | 0 | +0.35(+2.28%) |
Mar 17, 2009 | 15.35 | 15.35 | 15.35 | 15.35 | 162 | +0.27(+1.79%) |
Mar 16, 2009 | 15.00 | 15.08 | 15.00 | 15.08 | 810 | +0.08(+0.53%) |
Mar 13, 2009 | 15.00 | 15.00 | 15.00 | 15.00 | 100 | +0.10(+0.67%) |
Mar 12, 2009 | 14.90 | 14.90 | 14.90 | 0 | +0.00(+0.00%) | |
Mar 11, 2009 | 15.03 | 15.03 | 14.90 | 14.90 | 400 | +0.32(+2.19%) |
Mar 10, 2009 | 14.58 | 14.58 | 14.58 | 14.58 | 1,197 | +1.22(+9.13%) |
Mar 09, 2009 | 13.45 | 13.45 | 13.36 | 13.36 | 345 | -0.31(-2.27%) |
Mar 06, 2009 | 13.74 | 13.79 | 13.59 | 13.67 | 2,940 | +0.44(+3.33%) |
Mar 05, 2009 | 13.72 | 13.72 | 13.23 | 13.23 | 1,400 | +0.63(+5.00%) |
Mar 04, 2009 | 12.60 | 12.60 | 12.60 | 0 | +0.25(+2.02%) |