Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 02, 2009 | 18.95 | 18.95 | 18.47 | 18.48 | 1,435 | -0.46(-2.43%) |
Feb 27, 2009 | 18.99 | 19.03 | 18.66 | 18.94 | 1,595 | +0.01(+0.05%) |
Feb 26, 2009 | 18.93 | 18.93 | 18.93 | 18.93 | 1,085 | -0.04(-0.21%) |
Feb 25, 2009 | 18.99 | 18.99 | 18.97 | 18.97 | 575 | -0.01(-0.05%) |
Feb 24, 2009 | 19.00 | 19.01 | 18.80 | 18.98 | 2,115 | +0.11(+0.58%) |
Feb 23, 2009 | 19.04 | 19.04 | 18.87 | 18.87 | 780 | -0.51(-2.63%) |
Feb 20, 2009 | 19.38 | 19.38 | 0 | +0.00(+0.00%) | ||
Feb 19, 2009 | 19.36 | 19.39 | 19.31 | 19.38 | 4,050 | +0.10(+0.52%) |
Feb 18, 2009 | 19.66 | 19.66 | 19.26 | 19.28 | 9,242 | -0.19(-0.98%) |
Feb 17, 2009 | 19.48 | 19.54 | 19.43 | 19.47 | 1,939 | -0.22(-1.12%) |
Feb 13, 2009 | 19.98 | 19.98 | 19.68 | 19.69 | 3,455 | -0.05(-0.25%) |
Feb 12, 2009 | 19.94 | 19.94 | 19.68 | 19.74 | 4,685 | -0.17(-0.85%) |
Feb 11, 2009 | 20.05 | 20.05 | 19.91 | 19.91 | 705 | +0.00(+0.00%) |
Feb 10, 2009 | 20.00 | 20.00 | 19.90 | 19.91 | 1,675 | -0.14(-0.70%) |
Feb 09, 2009 | 20.02 | 20.06 | 20.02 | 20.05 | 9,750 | +0.08(+0.40%) |
Feb 06, 2009 | 20.14 | 20.14 | 19.97 | 19.97 | 1,840 | +0.17(+0.86%) |
Feb 05, 2009 | 19.80 | 19.80 | 19.80 | 19.80 | 1,575 | +0.03(+0.15%) |
Feb 04, 2009 | 19.83 | 19.83 | 19.77 | 19.77 | 1,970 | -0.06(-0.30%) |
Feb 03, 2009 | 19.83 | 19.83 | 19.83 | 19.83 | 1,295 | -0.17(-0.85%) |