Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 38.83 | 40.00 | 38.00 | 38.00 | 4,400 | -1.80(-4.52%) |
Apr 29, 2009 | 38.75 | 40.25 | 38.75 | 39.80 | 5,691 | +0.81(+2.08%) |
Apr 28, 2009 | 40.01 | 40.85 | 38.00 | 38.99 | 11,775 | +0.98(+2.58%) |
Apr 27, 2009 | 38.03 | 41.00 | 36.56 | 38.01 | 13,904 | +1.52(+4.17%) |
Apr 24, 2009 | 34.75 | 39.20 | 34.50 | 36.49 | 32,104 | +2.24(+6.54%) |
Apr 23, 2009 | 31.75 | 36.50 | 31.75 | 34.25 | 9,002 | +2.51(+7.91%) |
Apr 22, 2009 | 30.61 | 31.74 | 30.61 | 31.74 | 800 | +1.62(+5.38%) |
Apr 21, 2009 | 30.60 | 30.60 | 30.00 | 30.12 | 1,277 | -0.63(-2.05%) |
Apr 20, 2009 | 29.93 | 30.75 | 29.93 | 30.75 | 1,596 | +0.75(+2.50%) |
Apr 17, 2009 | 28.94 | 33.00 | 28.94 | 30.00 | 18,333 | +1.76(+6.23%) |
Apr 16, 2009 | 27.60 | 28.24 | 27.25 | 28.24 | 1,500 | +0.62(+2.24%) |
Apr 15, 2009 | 27.44 | 28.44 | 27.43 | 27.62 | 1,500 | +0.31(+1.14%) |
Apr 14, 2009 | 26.60 | 27.41 | 26.60 | 27.31 | 1,400 | +1.22(+4.68%) |
Apr 13, 2009 | 26.09 | 26.09 | 26.09 | 26.09 | 100 | -0.02(-0.08%) |
Apr 09, 2009 | 25.80 | 26.11 | 25.80 | 26.11 | 700 | +0.41(+1.60%) |
Apr 08, 2009 | 25.60 | 25.70 | 25.60 | 25.70 | 200 | -0.64(-2.43%) |
Apr 07, 2009 | 26.39 | 26.50 | 26.34 | 26.34 | 1,000 | -0.06(-0.23%) |
Apr 06, 2009 | 25.93 | 26.40 | 25.93 | 26.40 | 900 | +1.39(+5.56%) |
Mar 30, 2009 | 25.01 | 25.01 | 25.01 | 25.01 | 200 | -0.49(-1.92%) |
Mar 24, 2009 | 25.50 | 25.50 | 25.50 | 25.50 | 200 | +0.00(+0.00%) |
Mar 23, 2009 | 25.50 | 25.50 | 25.50 | 25.50 | 200 | +0.20(+0.79%) |
Mar 20, 2009 | 26.01 | 26.01 | 25.30 | 25.30 | 700 | -1.19(-4.49%) |
Mar 19, 2009 | 26.49 | 26.49 | 26.49 | 26.49 | 200 | +0.68(+2.63%) |
Mar 18, 2009 | 25.30 | 25.81 | 25.30 | 25.81 | 400 | +0.81(+3.24%) |
Mar 17, 2009 | 24.99 | 25.00 | 24.99 | 25.00 | 200 | +0.47(+1.92%) |
Mar 16, 2009 | 23.68 | 24.53 | 23.68 | 24.53 | 300 | +1.03(+4.38%) |
Mar 11, 2009 | 21.55 | 23.50 | 23.50 | 23.50 | 0 | +0.00(+0.00%) |
Mar 10, 2009 | 22.88 | 23.50 | 22.88 | 23.50 | 300 | +0.62(+2.71%) |
Mar 09, 2009 | 23.78 | 23.78 | 22.88 | 22.88 | 220 | +0.83(+3.76%) |
Mar 06, 2009 | 22.35 | 23.14 | 22.00 | 22.05 | 0 | +0.50(+2.32%) |
Mar 05, 2009 | 21.55 | 21.55 | 21.55 | 21.55 | 100 | +0.00(+0.00%) |
Mar 04, 2009 | 22.06 | 22.06 | 21.55 | 21.55 | 700 | -1.10(-4.86%) |
Mar 02, 2009 | 23.65 | 23.65 | 22.65 | 22.65 | 1,500 | +0.15(+0.67%) |
Feb 27, 2009 | 22.22 | 22.50 | 21.52 | 22.50 | 0 | -0.52(-2.26%) |
Feb 26, 2009 | 22.25 | 23.02 | 22.25 | 23.02 | 400 | +0.02(+0.09%) |
Feb 25, 2009 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Feb 24, 2009 | 23.00 | 23.00 | 23.00 | 23.00 | 100 | +0.65(+2.91%) |
Feb 23, 2009 | 22.35 | 22.35 | 22.35 | 22.35 | 0 | +0.00(+0.00%) |
Feb 20, 2009 | 22.35 | 22.35 | 22.35 | 22.35 | 100 | -0.65(-2.83%) |
Feb 19, 2009 | 23.80 | 23.80 | 23.00 | 23.00 | 300 | +0.00(+0.00%) |
Feb 18, 2009 | 23.90 | 23.90 | 23.00 | 23.00 | 700 | -1.70(-6.88%) |
Feb 17, 2009 | 24.70 | 24.70 | 24.70 | 24.70 | 250 | -0.80(-3.14%) |
Feb 13, 2009 | 23.85 | 25.50 | 23.85 | 25.50 | 2,300 | +2.45(+10.63%) |
Feb 12, 2009 | 23.05 | 23.05 | 23.05 | 23.05 | 200 | -0.05(-0.22%) |
Feb 11, 2009 | 23.40 | 23.40 | 23.10 | 23.10 | 300 | -0.75(-3.14%) |
Feb 10, 2009 | 24.80 | 24.80 | 23.85 | 23.85 | 950 | -1.44(-5.69%) |
Feb 09, 2009 | 25.17 | 25.29 | 25.05 | 25.29 | 600 | -0.71(-2.73%) |
Feb 06, 2009 | 26.05 | 27.35 | 26.00 | 26.00 | 900 | +0.95(+3.79%) |
Feb 05, 2009 | 25.10 | 25.10 | 25.05 | 25.05 | 200 | -1.05(-4.02%) |
Feb 04, 2009 | 27.00 | 27.69 | 25.06 | 26.10 | 2,450 | -1.90(-6.79%) |
Feb 03, 2009 | 27.00 | 28.00 | 26.50 | 28.00 | 1,050 | +1.45(+5.46%) |