Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2009 | 48.45 | 48.45 | 48.45 | 48.45 | 100 | +3.23(+7.14%) |
Jun 25, 2009 | 48.50 | 53.95 | 45.01 | 45.22 | 4,890 | -4.78(-9.56%) |
Jun 17, 2009 | 50.00 | 50.00 | 50.00 | 50.00 | 0 | +0.00(+0.00%) |
Jun 16, 2009 | 49.50 | 50.50 | 49.50 | 50.00 | 11,430 | +2.00(+4.17%) |
Jun 15, 2009 | 48.00 | 49.00 | 47.50 | 48.00 | 4,350 | +0.50(+1.05%) |
Jun 09, 2009 | 47.50 | 47.50 | 47.50 | 47.50 | 0 | +1.46(+3.18%) |
Jun 04, 2009 | 47.00 | 47.00 | 46.03 | 46.03 | 200 | -1.46(-3.08%) |
Jun 03, 2009 | 47.00 | 47.50 | 47.00 | 47.50 | 250 | +1.50(+3.26%) |
Jun 02, 2009 | 46.00 | 46.00 | 46.00 | 46.00 | 100 | +0.25(+0.55%) |
May 29, 2009 | 46.00 | 45.75 | 45.75 | 45.75 | 300 | -0.30(-0.64%) |
May 28, 2009 | 46.05 | 46.05 | 46.05 | 46.05 | 100 | -0.95(-2.03%) |
May 27, 2009 | 46.75 | 47.25 | 46.75 | 47.00 | 500 | +0.50(+1.08%) |
May 26, 2009 | 45.75 | 46.50 | 45.75 | 46.50 | 700 | +0.00(+0.00%) |
May 21, 2009 | 46.50 | 46.50 | 46.50 | 46.50 | 0 | +0.99(+2.18%) |
May 20, 2009 | 45.00 | 48.00 | 45.00 | 45.51 | 3,700 | +0.76(+1.70%) |
May 19, 2009 | 43.00 | 45.00 | 43.00 | 44.75 | 1,800 | +2.25(+5.29%) |
May 18, 2009 | 43.00 | 43.00 | 42.50 | 42.50 | 400 | -0.25(-0.58%) |
May 14, 2009 | 42.75 | 42.75 | 42.75 | 42.75 | 0 | +0.55(+1.30%) |
May 13, 2009 | 42.50 | 42.50 | 42.00 | 42.20 | 12,945 | -0.30(-0.71%) |
May 12, 2009 | 42.49 | 42.57 | 42.49 | 42.50 | 6,548 | +0.00(+0.00%) |
May 11, 2009 | 40.51 | 42.50 | 40.50 | 42.50 | 6,600 | +4.50(+11.84%) |
May 08, 2009 | 36.00 | 41.00 | 36.00 | 38.00 | 4,307 | +3.10(+8.88%) |
Apr 30, 2009 | 34.90 | 34.90 | 34.90 | 34.90 | 200 | -0.20(-0.57%) |
Apr 19, 2009 | 35.10 | 35.10 | 35.10 | 0 | +0.00(+0.00%) | |
Apr 17, 2009 | 34.88 | 35.15 | 34.88 | 35.10 | 536 | +0.10(+0.29%) |
Apr 07, 2009 | 35.00 | 35.00 | 35.00 | 35.00 | 100 | -0.03(-0.09%) |
Apr 01, 2009 | 35.03 | 35.03 | 35.03 | 35.03 | 100 | -0.97(-2.69%) |
Mar 31, 2009 | 35.99 | 36.00 | 35.99 | 36.00 | 300 | +1.00(+2.86%) |
Mar 27, 2009 | 35.00 | 35.00 | 35.00 | 35.00 | 160 | +0.65(+1.89%) |
Mar 23, 2009 | 35.00 | 34.35 | 34.35 | 34.35 | 500 | -1.15(-3.24%) |
Mar 18, 2009 | 34.35 | 35.50 | 34.35 | 35.50 | 323 | +0.00(+0.00%) |
Mar 16, 2009 | 35.47 | 35.50 | 35.50 | 35.50 | 800 | +1.25(+3.65%) |
Mar 12, 2009 | 34.25 | 34.25 | 34.25 | 34.25 | 200 | +0.00(+0.00%) |
Mar 11, 2009 | 34.25 | 34.25 | 34.25 | 34.25 | 117 | -0.07(-0.20%) |
Mar 05, 2009 | 34.26 | 34.32 | 34.32 | 34.32 | 1,300 | -1.68(-4.67%) |
Mar 04, 2009 | 34.25 | 36.00 | 34.25 | 36.00 | 2,800 | -0.74(-2.01%) |
Feb 24, 2009 | 34.25 | 36.74 | 36.74 | 36.74 | 600 | +2.44(+7.11%) |
Feb 20, 2009 | 34.34 | 34.30 | 34.30 | 34.30 | 400 | -0.70(-2.00%) |
Feb 13, 2009 | 36.00 | 35.00 | 35.00 | 35.00 | 1,500 | -2.25(-6.04%) |
Feb 10, 2009 | 37.53 | 37.75 | 37.25 | 37.25 | 0 | +0.00(+0.00%) |
Feb 09, 2009 | 37.53 | 37.75 | 37.25 | 37.25 | 1,000 | -0.74(-1.95%) |
Feb 06, 2009 | 37.99 | 37.99 | 37.99 | 37.99 | 103 | +0.00(+0.00%) |
Feb 05, 2009 | 37.99 | 37.99 | 37.99 | 37.99 | 0 | +0.00(+0.00%) |
Feb 04, 2009 | 37.99 | 37.99 | 37.99 | 37.99 | 100 | +1.24(+3.37%) |
Feb 02, 2009 | 36.20 | 36.75 | 36.75 | 36.75 | 1,000 | +0.60(+1.66%) |
Jan 30, 2009 | 36.15 | 36.15 | 36.15 | 36.15 | 100 | +0.15(+0.42%) |
Jan 29, 2009 | 36.00 | 36.00 | 36.00 | 36.00 | 200 | +1.72(+5.00%) |
Jan 28, 2009 | 37.16 | 37.16 | 34.28 | 34.28 | 970 | -6.69(-16.32%) |
Jan 27, 2009 | 40.97 | 40.97 | 40.97 | 40.97 | 100 | +1.47(+3.72%) |
Jan 26, 2009 | 39.50 | 39.50 | 39.50 | 39.50 | 250 | +3.35(+9.27%) |
Jan 09, 2009 | 35.94 | 36.15 | 36.15 | 36.15 | 1,300 | -2.85(-7.31%) |
Jan 07, 2009 | 39.00 | 39.00 | 39.00 | 39.00 | 0 | +0.50(+1.30%) |
Jan 06, 2009 | 38.50 | 38.50 | 38.50 | 38.50 | 100 | +3.50(+10.00%) |
Jan 02, 2009 | 35.00 | 35.00 | 35.00 | 35.00 | 0 | +0.75(+2.19%) |
Dec 31, 2008 | 34.25 | 34.25 | 34.25 | 34.25 | 100 | +0.20(+0.59%) |
Dec 29, 2008 | 34.00 | 34.05 | 34.05 | 34.05 | 6,000 | +3.01(+9.70%) |
Dec 16, 2008 | 31.04 | 31.04 | 31.04 | 31.04 | 0 | -3.45(-10.00%) |
Dec 15, 2008 | 33.90 | 34.49 | 33.90 | 34.49 | 241 | +3.48(+11.22%) |
Dec 10, 2008 | 31.01 | 31.01 | 31.01 | 31.01 | 200 | -7.29(-19.03%) |
Dec 09, 2008 | 38.30 | 38.30 | 38.30 | 38.30 | 200 | +1.23(+3.32%) |
Dec 05, 2008 | 37.07 | 37.07 | 37.07 | 37.07 | 100 | +1.07(+2.97%) |
Dec 03, 2008 | 36.00 | 36.00 | 36.00 | 36.00 | 0 | +0.00(+0.00%) |
Nov 24, 2008 | 36.05 | 36.00 | 36.00 | 36.00 | 1,700 | +0.00(+0.00%) |
Nov 21, 2008 | 37.91 | 37.91 | 36.00 | 36.00 | 300 | -0.08(-0.21%) |
Nov 12, 2008 | 36.08 | 36.08 | 36.08 | 36.08 | 200 | -4.85(-11.86%) |
Nov 11, 2008 | 40.93 | 40.93 | 40.93 | 40.93 | 100 | +4.93(+13.69%) |
Nov 07, 2008 | 37.50 | 36.00 | 36.00 | 36.00 | 33,600 | +0.00(+0.00%) |
Nov 06, 2008 | 36.00 | 36.04 | 36.00 | 36.00 | 19,987 | -4.00(-10.00%) |
Nov 05, 2008 | 40.00 | 40.00 | 40.00 | 40.00 | 211 | -0.00(-0.00%) |
Oct 22, 2008 | 40.00 | 40.00 | 40.00 | 40.00 | 0 | +0.00(+0.00%) |
Oct 21, 2008 | 40.00 | 40.00 | 40.00 | 40.00 | 100 | +0.20(+0.50%) |
Oct 17, 2008 | 39.80 | 39.80 | 39.80 | 39.80 | 0 | +0.00(+0.00%) |
Oct 16, 2008 | 39.80 | 39.80 | 39.80 | 39.80 | 459 | -0.15(-0.38%) |
Oct 15, 2008 | 39.95 | 39.95 | 39.95 | 39.95 | 1,338 | +0.45(+1.14%) |
Oct 10, 2008 | 39.50 | 39.50 | 39.50 | 39.50 | 0 | -3.20(-7.49%) |
Oct 02, 2008 | 40.50 | 42.70 | 42.70 | 42.70 | 1,000 | +2.60(+6.48%) |
Oct 01, 2008 | 40.10 | 40.10 | 40.10 | 40.10 | 100 | +0.20(+0.50%) |
Sep 29, 2008 | 39.00 | 39.90 | 39.90 | 39.90 | 600 | -1.70(-4.09%) |
Sep 23, 2008 | 41.60 | 41.60 | 41.60 | 41.60 | 0 | +1.10(+2.72%) |
Sep 22, 2008 | 40.50 | 40.50 | 40.50 | 40.50 | 300 | -1.85(-4.37%) |
Sep 12, 2008 | 42.35 | 42.35 | 42.35 | 42.35 | 200 | +1.61(+3.95%) |
Sep 04, 2008 | 40.75 | 40.74 | 40.74 | 40.74 | 4,400 | -0.15(-0.37%) |
Sep 03, 2008 | 40.90 | 40.90 | 40.89 | 40.89 | 2,484 | -0.11(-0.27%) |
Aug 26, 2008 | 41.01 | 41.00 | 41.00 | 41.00 | 300 | -2.95(-6.71%) |
Aug 21, 2008 | 43.99 | 43.95 | 43.95 | 43.95 | 400 | +0.95(+2.21%) |
Aug 20, 2008 | 43.00 | 43.00 | 43.00 | 43.00 | 240 | -0.75(-1.71%) |
Aug 19, 2008 | 43.75 | 43.75 | 43.75 | 43.75 | 300 | -0.15(-0.34%) |
Aug 15, 2008 | 43.90 | 43.90 | 43.90 | 43.90 | 200 | -0.10(-0.23%) |
Aug 14, 2008 | 40.99 | 44.00 | 40.99 | 44.00 | 900 | +3.03(+7.41%) |
Aug 13, 2008 | 40.97 | 40.97 | 40.97 | 40.97 | 0 | +0.00(+0.00%) |
Aug 12, 2008 | 41.00 | 41.00 | 40.97 | 40.97 | 600 | +0.47(+1.15%) |
Aug 11, 2008 | 40.50 | 40.50 | 40.50 | 40.50 | 256 | -0.03(-0.07%) |
Aug 08, 2008 | 40.53 | 40.53 | 40.53 | 40.53 | 0 | +0.00(+0.00%) |
Aug 07, 2008 | 40.53 | 40.53 | 40.53 | 40.53 | 100 | -0.51(-1.24%) |
Aug 06, 2008 | 41.06 | 41.06 | 41.04 | 41.04 | 4,500 | -0.08(-0.19%) |
Aug 05, 2008 | 41.12 | 41.12 | 41.12 | 41.12 | 0 | +0.00(+0.00%) |
Aug 04, 2008 | 41.12 | 41.12 | 41.12 | 41.12 | 0 | +0.00(+0.00%) |
Aug 01, 2008 | 41.02 | 41.12 | 40.50 | 41.12 | 3,900 | +0.62(+1.53%) |
Jul 31, 2008 | 40.50 | 40.50 | 40.50 | 40.50 | 0 | +0.00(+0.00%) |
Jul 30, 2008 | 40.50 | 40.50 | 40.50 | 40.50 | 0 | +0.00(+0.00%) |
Jul 29, 2008 | 40.50 | 40.50 | 40.50 | 40.50 | 0 | +0.00(+0.00%) |
Jul 28, 2008 | 40.50 | 40.50 | 40.50 | 40.50 | 0 | +0.00(+0.00%) |
Jul 25, 2008 | 40.50 | 40.50 | 40.50 | 40.50 | 0 | +0.00(+0.00%) |
Jul 24, 2008 | 40.50 | 40.50 | 40.50 | 40.50 | 0 | +0.00(+0.00%) |
Jul 23, 2008 | 40.52 | 40.52 | 40.50 | 40.50 | 250 | -0.20(-0.49%) |
Jul 22, 2008 | 40.05 | 40.70 | 40.05 | 40.70 | 400 | +0.18(+0.44%) |
Jul 21, 2008 | 40.52 | 40.52 | 40.52 | 40.52 | 0 | +0.00(+0.00%) |
Jul 18, 2008 | 40.52 | 40.52 | 40.52 | 40.52 | 0 | +0.00(+0.00%) |
Jul 17, 2008 | 40.52 | 40.52 | 40.52 | 40.52 | 0 | +0.00(+0.00%) |
Jul 16, 2008 | 41.50 | 41.50 | 40.52 | 40.52 | 500 | -0.48(-1.17%) |
Jul 15, 2008 | 41.00 | 41.00 | 41.00 | 41.00 | 0 | +0.00(+0.00%) |
Jul 14, 2008 | 41.00 | 41.00 | 41.00 | 41.00 | 0 | +0.00(+0.00%) |
Jul 11, 2008 | 41.00 | 41.00 | 41.00 | 41.00 | 0 | +0.00(+0.00%) |
Jul 10, 2008 | 41.00 | 41.00 | 41.00 | 41.00 | 0 | +0.00(+0.00%) |
Jul 09, 2008 | 42.00 | 42.25 | 41.00 | 41.00 | 1,000 | +0.75(+1.86%) |
Jul 08, 2008 | 40.25 | 40.25 | 40.25 | 40.25 | 0 | +0.00(+0.00%) |
Jul 07, 2008 | 40.25 | 40.25 | 40.25 | 40.25 | 0 | +0.00(+0.00%) |
Jul 04, 2008 | 40.25 | 40.25 | 40.25 | 40.25 | 0 | +0.00(+0.00%) |
Jul 03, 2008 | 40.25 | 40.25 | 40.25 | 40.25 | 0 | +0.00(+0.00%) |
Jul 02, 2008 | 40.25 | 40.25 | 40.25 | 40.25 | 241 | -0.75(-1.83%) |