Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 40.75 | 49.00 | 40.50 | 45.00 | 279,612 | +0.55(+1.24%) |
May 28, 2009 | 43.50 | 44.60 | 43.50 | 44.45 | 35,496 | +0.85(+1.95%) |
May 27, 2009 | 42.50 | 44.40 | 42.50 | 43.60 | 44,506 | -2.00(-4.39%) |
May 26, 2009 | 44.22 | 45.65 | 44.10 | 45.60 | 93,628 | +7.30(+19.06%) |
May 22, 2009 | 38.18 | 38.70 | 38.18 | 38.30 | 821,212 | +1.50(+4.08%) |
May 21, 2009 | 37.10 | 37.30 | 36.50 | 36.80 | 13,230 | -2.15(-5.52%) |
May 20, 2009 | 38.50 | 39.20 | 38.50 | 38.95 | 22,034 | +3.76(+10.68%) |
May 19, 2009 | 34.69 | 35.19 | 34.25 | 35.19 | 21,334 | -0.01(-0.03%) |
May 18, 2009 | 34.85 | 35.40 | 34.85 | 35.20 | 8,495 | +0.10(+0.28%) |
May 15, 2009 | 35.02 | 35.15 | 34.96 | 35.10 | 10,675 | -1.12(-3.09%) |
May 14, 2009 | 36.00 | 36.25 | 35.50 | 36.22 | 19,863 | +0.22(+0.61%) |
May 13, 2009 | 36.35 | 36.35 | 35.50 | 36.00 | 137,109 | +1.20(+3.45%) |
May 12, 2009 | 34.50 | 34.80 | 34.46 | 34.80 | 9,109 | +1.40(+4.19%) |
May 11, 2009 | 33.28 | 33.75 | 33.05 | 33.40 | 32,964 | -1.45(-4.16%) |
May 08, 2009 | 34.10 | 35.00 | 33.80 | 34.85 | 37,788 | +0.30(+0.87%) |
May 07, 2009 | 34.95 | 35.00 | 34.15 | 34.55 | 104,679 | -5.20(-13.08%) |
May 06, 2009 | 39.00 | 40.00 | 39.00 | 39.75 | 80,913 | +5.15(+14.88%) |
May 05, 2009 | 33.36 | 34.70 | 32.85 | 34.60 | 63,993 | +2.75(+8.63%) |
May 04, 2009 | 31.75 | 31.85 | 31.50 | 31.85 | 72,307 | +3.95(+14.16%) |
May 01, 2009 | 27.50 | 27.90 | 27.50 | 27.90 | 73,133 | +0.40(+1.45%) |
Apr 30, 2009 | 26.50 | 27.55 | 26.50 | 27.50 | 52,799 | +1.70(+6.59%) |
Apr 29, 2009 | 25.40 | 26.25 | 25.40 | 25.80 | 45,773 | +1.52(+6.26%) |
Apr 28, 2009 | 23.81 | 24.45 | 23.81 | 24.28 | 18,222 | +0.48(+2.02%) |
Apr 27, 2009 | 23.65 | 23.95 | 23.45 | 23.80 | 45,960 | -2.00(-7.75%) |
Apr 24, 2009 | 25.70 | 25.90 | 25.50 | 25.80 | 28,531 | -1.19(-4.41%) |
Apr 23, 2009 | 26.39 | 26.99 | 26.35 | 26.99 | 27,870 | +0.89(+3.41%) |
Apr 22, 2009 | 26.25 | 26.70 | 26.10 | 26.10 | 58,430 | -0.08(-0.31%) |
Apr 21, 2009 | 25.31 | 26.20 | 25.31 | 26.18 | 22,253 | +2.28(+9.54%) |
Apr 20, 2009 | 24.10 | 24.10 | 23.77 | 23.90 | 23,040 | -0.25(-1.04%) |
Apr 17, 2009 | 23.90 | 24.40 | 23.90 | 24.15 | 65,860 | +1.70(+7.57%) |
Apr 16, 2009 | 22.20 | 22.45 | 21.99 | 22.45 | 25,881 | +1.30(+6.15%) |
Apr 15, 2009 | 21.15 | 21.15 | 21.00 | 21.15 | 58,956 | -0.35(-1.63%) |
Apr 14, 2009 | 21.25 | 21.50 | 21.00 | 21.50 | 28,144 | +0.75(+3.61%) |
Apr 13, 2009 | 19.95 | 20.75 | 19.95 | 20.75 | 16,196 | +0.85(+4.27%) |
Apr 09, 2009 | 20.00 | 20.00 | 19.90 | 19.90 | 2,175 | +0.40(+2.05%) |
Apr 08, 2009 | 19.35 | 19.50 | 19.35 | 19.50 | 1,800 | +0.15(+0.78%) |
Apr 07, 2009 | 19.35 | 19.35 | 19.10 | 19.35 | 600 | -0.15(-0.77%) |
Apr 06, 2009 | 19.55 | 19.55 | 19.15 | 19.50 | 1,330 | -0.12(-0.61%) |
Apr 03, 2009 | 19.59 | 19.90 | 19.58 | 19.62 | 1,838 | +0.72(+3.81%) |
Apr 02, 2009 | 18.80 | 18.90 | 18.78 | 18.90 | 2,564 | +0.30(+1.61%) |
Apr 01, 2009 | 18.60 | 18.60 | 18.60 | 18.60 | 100 | +0.00(+0.00%) |
Mar 31, 2009 | 18.40 | 18.60 | 18.40 | 18.60 | 400 | +1.10(+6.29%) |
Mar 30, 2009 | 17.75 | 17.75 | 17.50 | 17.50 | 1,735 | -1.88(-9.70%) |
Mar 26, 2009 | 19.11 | 19.43 | 19.11 | 19.38 | 5,000 | +0.02(+0.10%) |
Mar 25, 2009 | 19.44 | 19.60 | 19.28 | 19.36 | 2,720 | -0.79(-3.92%) |
Mar 23, 2009 | 20.15 | 20.15 | 20.15 | 20.15 | 0 | +1.45(+7.75%) |
Mar 20, 2009 | 18.90 | 18.90 | 18.70 | 18.70 | 1,885 | -1.30(-6.50%) |
Mar 19, 2009 | 19.90 | 20.00 | 19.90 | 20.00 | 1,999 | -0.05(-0.25%) |
Mar 18, 2009 | 19.70 | 20.05 | 19.70 | 20.05 | 4,028 | +1.10(+5.80%) |
Mar 17, 2009 | 18.95 | 18.95 | 18.55 | 18.95 | 10,901 | -0.60(-3.07%) |
Mar 16, 2009 | 19.30 | 19.75 | 18.95 | 19.55 | 5,922 | +0.10(+0.51%) |
Mar 13, 2009 | 19.45 | 19.45 | 19.45 | 19.45 | 610 | +0.60(+3.18%) |
Mar 12, 2009 | 19.25 | 19.25 | 18.85 | 18.85 | 600 | -0.40(-2.08%) |
Mar 11, 2009 | 19.00 | 19.25 | 19.00 | 19.25 | 1,262 | +0.92(+5.00%) |
Mar 10, 2009 | 18.35 | 18.90 | 18.33 | 18.33 | 2,298 | -0.02(-0.09%) |
Mar 09, 2009 | 18.35 | 18.35 | 18.35 | 18.35 | 300 | -0.85(-4.43%) |
Mar 06, 2009 | 19.55 | 19.55 | 19.20 | 19.20 | 1,994 | +0.20(+1.05%) |
Mar 05, 2009 | 19.20 | 19.20 | 18.80 | 19.00 | 1,450 | -1.35(-6.63%) |
Mar 04, 2009 | 20.35 | 20.35 | 19.70 | 20.35 | 2,150 | +2.05(+11.20%) |
Mar 02, 2009 | 18.50 | 19.00 | 17.75 | 18.30 | 1,925 | -1.60(-8.04%) |
Feb 27, 2009 | 19.90 | 19.90 | 19.90 | 19.90 | 125 | +0.20(+1.02%) |
Feb 26, 2009 | 19.70 | 19.70 | 19.70 | 19.70 | 1,486 | +0.05(+0.25%) |
Feb 25, 2009 | 19.50 | 19.75 | 19.50 | 19.65 | 3,197 | +0.65(+3.42%) |
Feb 24, 2009 | 18.80 | 19.10 | 18.40 | 19.00 | 3,063 | -0.50(-2.56%) |
Feb 23, 2009 | 19.95 | 20.00 | 19.30 | 19.50 | 2,613 | -0.30(-1.52%) |
Feb 20, 2009 | 20.50 | 20.50 | 19.65 | 19.80 | 2,460 | -1.95(-8.97%) |
Feb 19, 2009 | 21.80 | 21.80 | 20.50 | 21.75 | 2,700 | -0.35(-1.58%) |
Feb 18, 2009 | 22.30 | 22.30 | 22.10 | 22.10 | 1,545 | +1.10(+5.24%) |
Feb 17, 2009 | 20.75 | 21.00 | 20.35 | 21.00 | 1,005 | -0.80(-3.67%) |
Feb 13, 2009 | 21.45 | 21.80 | 21.45 | 21.80 | 1,470 | +1.50(+7.39%) |
Feb 12, 2009 | 20.50 | 20.50 | 20.25 | 20.30 | 800 | +1.30(+6.84%) |
Feb 11, 2009 | 19.00 | 19.00 | 19.00 | 0 | +0.00(+0.00%) | |
Feb 10, 2009 | 19.35 | 20.25 | 19.00 | 19.00 | 1,100 | -0.70(-3.55%) |
Feb 09, 2009 | 19.50 | 19.70 | 19.50 | 19.70 | 500 | -0.30(-1.50%) |
Feb 06, 2009 | 20.00 | 20.25 | 20.00 | 20.00 | 3,190 | +0.70(+3.63%) |
Feb 05, 2009 | 19.30 | 19.30 | 18.80 | 19.30 | 1,890 | +1.30(+7.22%) |
Feb 04, 2009 | 19.30 | 19.30 | 18.00 | 18.00 | 1,150 | -1.20(-6.25%) |
Feb 03, 2009 | 19.20 | 19.20 | 19.20 | 0 | +0.00(+0.00%) | |
Feb 02, 2009 | 19.20 | 19.20 | 19.20 | 19.20 | 100 | +0.20(+1.05%) |
Jan 30, 2009 | 19.00 | 19.00 | 19.00 | 19.00 | 300 | +0.00(+0.00%) |
Jan 29, 2009 | 18.30 | 19.00 | 18.30 | 19.00 | 490 | +0.80(+4.40%) |
Jan 28, 2009 | 19.70 | 19.70 | 16.50 | 18.20 | 4,000 | -0.55(-2.93%) |
Jan 27, 2009 | 18.50 | 18.75 | 18.50 | 18.75 | 1,800 | +0.20(+1.08%) |
Jan 26, 2009 | 18.50 | 18.55 | 18.50 | 18.55 | 1,020 | +0.70(+3.92%) |
Jan 23, 2009 | 17.85 | 17.85 | 17.85 | 17.85 | 100 | +0.10(+0.56%) |
Jan 22, 2009 | 17.35 | 18.30 | 17.35 | 17.75 | 905 | +0.74(+4.35%) |
Jan 21, 2009 | 17.50 | 17.75 | 16.95 | 17.01 | 3,700 | +0.01(+0.06%) |
Jan 20, 2009 | 17.45 | 17.50 | 17.00 | 17.00 | 3,458 | -0.75(-4.23%) |
Jan 16, 2009 | 18.00 | 18.00 | 17.75 | 17.75 | 3,830 | +0.50(+2.90%) |
Jan 15, 2009 | 17.25 | 17.50 | 17.10 | 17.25 | 6,130 | +0.25(+1.47%) |
Jan 14, 2009 | 16.85 | 17.00 | 16.85 | 17.00 | 314 | +0.50(+3.03%) |
Jan 13, 2009 | 16.00 | 16.90 | 15.85 | 16.50 | 4,811 | +0.20(+1.23%) |
Jan 12, 2009 | 16.30 | 16.45 | 16.30 | 16.30 | 6,610 | -0.70(-4.12%) |
Jan 09, 2009 | 17.00 | 17.40 | 16.70 | 17.00 | 1,500 | +1.10(+6.92%) |
Jan 08, 2009 | 15.90 | 15.90 | 15.90 | 15.90 | 1,150 | -1.50(-8.62%) |
Jan 07, 2009 | 17.40 | 17.40 | 17.40 | 17.40 | 100 | -0.10(-0.57%) |
Jan 06, 2009 | 17.60 | 17.60 | 17.30 | 17.50 | 1,000 | +0.40(+2.34%) |
Jan 05, 2009 | 16.65 | 17.10 | 16.65 | 17.10 | 6,500 | +0.75(+4.59%) |
Jan 02, 2009 | 16.70 | 16.75 | 16.35 | 16.35 | 1,700 | -0.90(-5.22%) |
Dec 31, 2008 | 17.00 | 17.25 | 17.00 | 17.25 | 250 | +1.40(+8.83%) |
Dec 30, 2008 | 15.85 | 15.85 | 15.85 | 0 | +0.00(+0.00%) | |
Dec 29, 2008 | 15.85 | 15.85 | 15.85 | 15.85 | 1,500 | +0.60(+3.93%) |
Dec 26, 2008 | 15.25 | 15.25 | 15.25 | 15.25 | 300 | +0.00(+0.00%) |
Dec 24, 2008 | 15.25 | 15.25 | 15.25 | 15.25 | 1,000 | -0.10(-0.65%) |
Dec 23, 2008 | 15.50 | 15.50 | 15.35 | 15.35 | 350 | -0.90(-5.54%) |
Dec 22, 2008 | 16.25 | 16.50 | 15.95 | 16.25 | 1,950 | -0.55(-3.27%) |
Dec 19, 2008 | 16.80 | 16.80 | 16.80 | 16.80 | 200 | +0.80(+5.00%) |
Dec 18, 2008 | 15.80 | 16.50 | 15.80 | 16.00 | 2,015 | +0.45(+2.89%) |
Dec 17, 2008 | 16.25 | 16.25 | 15.55 | 15.55 | 8,200 | -1.90(-10.89%) |
Dec 16, 2008 | 17.10 | 17.50 | 17.10 | 17.45 | 7,035 | -0.55(-3.06%) |
Dec 15, 2008 | 17.05 | 18.00 | 17.05 | 18.00 | 3,300 | +3.00(+20.00%) |
Dec 12, 2008 | 15.00 | 15.00 | 15.00 | 15.00 | 3,165 | -1.25(-7.69%) |
Dec 11, 2008 | 16.25 | 16.25 | 16.25 | 16.25 | 200 | +2.05(+14.44%) |
Dec 10, 2008 | 14.20 | 14.20 | 14.20 | 14.20 | 500 | -1.55(-9.84%) |
Dec 09, 2008 | 15.75 | 15.75 | 15.75 | 0 | +0.00(+0.00%) | |
Dec 08, 2008 | 15.60 | 15.75 | 15.35 | 15.75 | 9,600 | +0.75(+5.00%) |
Dec 05, 2008 | 15.00 | 15.00 | 15.00 | 15.00 | 700 | -0.15(-0.99%) |
Dec 04, 2008 | 15.30 | 15.30 | 15.15 | 15.15 | 11,100 | +0.80(+5.57%) |
Dec 03, 2008 | 14.35 | 14.35 | 14.35 | 14.35 | 200 | -1.15(-7.42%) |
Dec 02, 2008 | 15.50 | 15.50 | 15.50 | 0 | +0.00(+0.00%) | |
Dec 01, 2008 | 14.20 | 15.50 | 14.20 | 15.50 | 300 | +0.00(+0.00%) |
Nov 28, 2008 | 14.95 | 15.50 | 14.95 | 15.50 | 400 | +1.25(+8.77%) |
Nov 26, 2008 | 14.70 | 14.70 | 14.25 | 14.25 | 500 | +0.00(+0.00%) |
Nov 25, 2008 | 14.25 | 14.25 | 14.25 | 14.25 | 700 | +0.25(+1.79%) |
Nov 24, 2008 | 14.00 | 14.00 | 14.00 | 14.00 | 200 | +0.80(+6.06%) |
Nov 21, 2008 | 13.20 | 13.20 | 13.20 | 0 | +0.00(+0.00%) | |
Nov 20, 2008 | 13.20 | 13.20 | 13.20 | 13.20 | 185 | -2.55(-16.19%) |
Nov 19, 2008 | 15.75 | 15.75 | 15.75 | 15.75 | 300 | +0.10(+0.64%) |
Nov 18, 2008 | 15.25 | 15.65 | 15.25 | 15.65 | 300 | -1.00(-6.01%) |
Nov 17, 2008 | 16.65 | 16.65 | 16.65 | 16.65 | 400 | -0.60(-3.48%) |
Nov 14, 2008 | 17.00 | 17.25 | 17.00 | 17.25 | 430 | +0.75(+4.55%) |
Nov 13, 2008 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) | |
Nov 12, 2008 | 16.50 | 16.50 | 16.50 | 16.50 | 300 | -0.75(-4.35%) |
Nov 11, 2008 | 16.85 | 17.25 | 16.85 | 17.25 | 2,185 | -0.35(-1.99%) |
Nov 10, 2008 | 17.60 | 17.60 | 17.60 | 17.60 | 200 | +0.20(+1.15%) |
Nov 07, 2008 | 17.25 | 17.40 | 17.25 | 17.40 | 985 | -0.50(-2.79%) |
Nov 06, 2008 | 17.90 | 17.90 | 17.90 | 0 | +0.00(+0.00%) | |
Nov 05, 2008 | 17.90 | 18.00 | 17.90 | 17.90 | 550 | -0.60(-3.24%) |
Nov 04, 2008 | 18.50 | 19.00 | 18.50 | 18.50 | 380 | +0.55(+3.06%) |
Nov 03, 2008 | 17.95 | 17.95 | 17.95 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 17.60 | 17.95 | 17.60 | 17.95 | 200 | +0.50(+2.87%) |
Oct 30, 2008 | 16.25 | 17.45 | 17.45 | 17.45 | 600 | +0.70(+4.18%) |
Oct 29, 2008 | 16.40 | 17.00 | 16.40 | 16.75 | 2,000 | -1.50(-8.22%) |
Oct 28, 2008 | 16.85 | 18.75 | 16.85 | 18.25 | 800 | +2.10(+13.00%) |
Oct 27, 2008 | 16.40 | 16.40 | 16.15 | 16.15 | 700 | -6.40(-28.38%) |
Oct 23, 2008 | 22.55 | 22.55 | 22.55 | 0 | +0.00(+0.00%) | |
Oct 22, 2008 | 22.55 | 22.55 | 22.55 | 22.55 | 300 | +0.75(+3.44%) |
Oct 21, 2008 | 21.80 | 21.80 | 21.80 | 21.80 | 1,000 | +1.95(+9.82%) |