Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.85 | 21.85 | 21.85 | 21.85 | 573 | +0.59(+2.78%) |
May 28, 2009 | 21.29 | 21.29 | 21.26 | 21.26 | 671 | -0.04(-0.19%) |
May 27, 2009 | 21.30 | 21.30 | 21.30 | 21.30 | 0 | +0.00(+0.00%) |
May 26, 2009 | 21.30 | 21.30 | 21.30 | 21.30 | 100 | +0.12(+0.57%) |
May 25, 2009 | 21.18 | 21.18 | 21.18 | 65 | +0.00(+0.00%) | |
May 22, 2009 | 21.28 | 21.30 | 21.17 | 21.18 | 3,065 | +0.05(+0.24%) |
May 21, 2009 | 21.31 | 21.31 | 21.13 | 21.13 | 2,182 | -0.26(-1.22%) |
May 20, 2009 | 21.39 | 21.39 | 21.39 | 21.39 | 0 | +0.00(+0.00%) |
May 19, 2009 | 21.34 | 21.39 | 21.32 | 21.39 | 1,274 | +0.38(+1.81%) |
May 15, 2009 | 21.07 | 21.08 | 21.01 | 21.01 | 2,246 | -0.07(-0.33%) |
May 14, 2009 | 21.05 | 21.08 | 21.05 | 21.08 | 848 | +0.02(+0.09%) |
May 13, 2009 | 21.29 | 21.29 | 21.06 | 21.06 | 2,871 | -0.34(-1.59%) |
May 12, 2009 | 21.51 | 21.51 | 21.40 | 21.40 | 1,010 | +0.07(+0.33%) |
May 11, 2009 | 21.33 | 21.33 | 21.33 | 0 | +0.00(+0.00%) | |
May 08, 2009 | 21.21 | 21.33 | 21.21 | 21.33 | 2,215 | +0.26(+1.23%) |
May 07, 2009 | 21.21 | 21.23 | 21.01 | 21.07 | 5,566 | -0.16(-0.75%) |
May 06, 2009 | 21.26 | 21.26 | 21.23 | 21.23 | 1,490 | +0.30(+1.43%) |
May 05, 2009 | 20.67 | 20.93 | 20.67 | 20.93 | 808 | +0.26(+1.26%) |
May 04, 2009 | 20.67 | 20.67 | 20.67 | 0 | +0.00(+0.00%) | |
May 01, 2009 | 20.54 | 20.67 | 20.54 | 20.67 | 1,220 | +0.11(+0.54%) |
Apr 30, 2009 | 20.61 | 20.61 | 20.56 | 20.56 | 355 | +0.03(+0.15%) |
Apr 29, 2009 | 20.59 | 20.59 | 20.53 | 20.53 | 450 | -0.10(-0.48%) |
Apr 28, 2009 | 20.63 | 20.63 | 20.63 | 20.63 | 600 | -0.10(-0.48%) |
Apr 27, 2009 | 20.73 | 20.73 | 20.73 | 20.73 | 300 | +0.00(+0.00%) |
Apr 23, 2009 | 20.73 | 20.73 | 20.73 | 20.73 | 300 | +0.29(+1.42%) |
Apr 21, 2009 | 20.44 | 20.44 | 20.44 | 94 | +0.08(+0.39%) | |
Apr 20, 2009 | 20.48 | 20.48 | 20.34 | 20.36 | 1,755 | -0.30(-1.45%) |
Apr 17, 2009 | 20.65 | 20.66 | 20.63 | 20.66 | 1,770 | +0.17(+0.83%) |
Apr 16, 2009 | 20.74 | 20.74 | 20.49 | 20.49 | 1,695 | +0.09(+0.44%) |
Apr 15, 2009 | 20.49 | 20.49 | 20.39 | 20.40 | 2,060 | -0.20(-0.97%) |
Apr 13, 2009 | 20.60 | 20.60 | 20.60 | 20.60 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 20.54 | 20.60 | 20.53 | 20.60 | 4,225 | +0.26(+1.28%) |
Apr 08, 2009 | 20.38 | 20.38 | 20.32 | 20.34 | 1,680 | -0.05(-0.25%) |
Apr 03, 2009 | 20.39 | 20.39 | 20.39 | 96 | -0.10(-0.49%) | |
Apr 02, 2009 | 20.45 | 20.49 | 20.43 | 20.49 | 3,761 | +0.38(+1.89%) |
Apr 01, 2009 | 20.11 | 20.11 | 20.11 | 20.11 | 1,095 | +0.26(+1.31%) |
Mar 31, 2009 | 19.85 | 19.85 | 19.85 | 19.85 | 250 | -0.05(-0.25%) |
Mar 30, 2009 | 20.10 | 20.31 | 19.90 | 19.90 | 1,545 | -0.19(-0.95%) |
Mar 25, 2009 | 20.09 | 20.09 | 20.09 | 0 | +0.54(+2.76%) | |
Mar 23, 2009 | 19.55 | 19.55 | 19.55 | 19.55 | 0 | -0.21(-1.06%) |
Mar 20, 2009 | 19.78 | 19.78 | 19.76 | 19.76 | 775 | -0.02(-0.10%) |
Mar 19, 2009 | 19.78 | 19.78 | 19.78 | 19.78 | 500 | +0.10(+0.51%) |
Mar 18, 2009 | 19.32 | 19.68 | 19.32 | 19.68 | 235 | +0.58(+3.04%) |
Mar 16, 2009 | 19.10 | 19.10 | 19.10 | 0 | +0.00(+0.00%) | |
Mar 13, 2009 | 19.20 | 19.20 | 19.10 | 19.10 | 2,254 | +0.27(+1.43%) |
Mar 12, 2009 | 18.85 | 18.85 | 18.83 | 18.83 | 920 | +0.15(+0.80%) |
Mar 11, 2009 | 18.62 | 18.68 | 18.62 | 18.68 | 1,000 | +0.16(+0.86%) |
Mar 10, 2009 | 18.52 | 18.52 | 18.52 | 18.52 | 295 | +0.07(+0.38%) |
Mar 09, 2009 | 18.45 | 18.45 | 0 | +0.00(+0.00%) | ||
Mar 06, 2009 | 18.45 | 18.45 | 0 | +0.00(+0.00%) | ||
Mar 05, 2009 | 18.37 | 18.56 | 18.37 | 18.45 | 1,635 | -0.32(-1.70%) |
Mar 04, 2009 | 18.71 | 18.77 | 18.71 | 18.77 | 3,740 | +0.29(+1.57%) |