Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 35.85 | 35.85 | 35.65 | 35.65 | 1,386 | +0.00(+0.00%) |
Jun 25, 2009 | 35.65 | 35.65 | 35.65 | 35.65 | 0 | -0.70(-1.93%) |
Jun 24, 2009 | 36.00 | 36.35 | 36.00 | 36.35 | 700 | +0.20(+0.55%) |
Jun 22, 2009 | 36.15 | 36.15 | 36.15 | 0 | +0.50(+1.40%) | |
Jun 19, 2009 | 35.35 | 35.65 | 35.35 | 35.65 | 600 | +0.75(+2.15%) |
Jun 17, 2009 | 34.90 | 34.90 | 34.90 | 34.90 | 775 | +0.80(+2.35%) |
Jun 16, 2009 | 34.10 | 34.10 | 34.10 | 34.10 | 364 | +0.75(+2.25%) |
Jun 15, 2009 | 33.35 | 33.35 | 33.35 | 33.35 | 400 | +0.25(+0.76%) |
Jun 11, 2009 | 33.10 | 33.10 | 33.10 | 0 | +0.45(+1.38%) | |
Jun 10, 2009 | 32.65 | 33.50 | 32.65 | 32.65 | 852 | -0.40(-1.21%) |
Jun 05, 2009 | 33.05 | 33.05 | 33.05 | 0 | -1.10(-3.22%) | |
Jun 04, 2009 | 34.15 | 34.15 | 34.15 | 34.15 | 1,245 | -0.35(-1.01%) |
Jun 03, 2009 | 33.75 | 34.50 | 33.75 | 34.50 | 314 | -0.90(-2.54%) |
Jun 02, 2009 | 35.40 | 35.40 | 35.40 | 35.40 | 385 | -0.10(-0.28%) |
Jun 01, 2009 | 35.50 | 35.50 | 35.50 | 35.50 | 737 | +1.90(+5.65%) |
May 29, 2009 | 33.55 | 33.65 | 33.50 | 33.60 | 9,275 | -0.85(-2.47%) |
May 28, 2009 | 34.00 | 34.45 | 34.00 | 34.45 | 600 | -0.55(-1.57%) |
May 27, 2009 | 35.00 | 35.00 | 35.00 | 35.00 | 318 | -0.05(-0.14%) |
May 26, 2009 | 34.80 | 35.05 | 34.80 | 35.05 | 792 | +0.15(+0.43%) |
May 22, 2009 | 34.90 | 34.90 | 34.90 | 34.90 | 474 | +0.15(+0.43%) |
May 21, 2009 | 34.75 | 34.75 | 34.75 | 34.75 | 302 | -0.75(-2.11%) |
May 20, 2009 | 35.65 | 35.65 | 35.50 | 35.50 | 854 | +1.25(+3.65%) |
May 19, 2009 | 34.50 | 34.50 | 34.25 | 34.25 | 1,516 | -0.30(-0.87%) |
May 18, 2009 | 34.55 | 34.55 | 34.55 | 34.55 | 200 | -0.50(-1.43%) |
May 15, 2009 | 35.20 | 35.20 | 35.05 | 35.05 | 4,669 | -0.80(-2.23%) |
May 14, 2009 | 35.70 | 35.85 | 35.70 | 35.85 | 9,609 | +0.25(+0.70%) |
May 13, 2009 | 35.55 | 35.80 | 35.05 | 35.60 | 4,658 | +0.80(+2.30%) |
May 12, 2009 | 34.75 | 34.80 | 34.10 | 34.80 | 3,969 | +0.03(+0.09%) |
May 11, 2009 | 34.77 | 34.77 | 34.77 | 34.77 | 1,520 | +0.57(+1.67%) |
May 08, 2009 | 33.85 | 34.20 | 33.85 | 34.20 | 1,213 | +1.40(+4.27%) |
May 07, 2009 | 33.55 | 33.55 | 32.80 | 32.80 | 1,705 | -1.70(-4.93%) |
May 06, 2009 | 33.65 | 34.50 | 33.65 | 34.50 | 2,055 | +1.24(+3.73%) |
May 05, 2009 | 33.50 | 33.50 | 33.26 | 33.26 | 2,045 | +0.51(+1.56%) |
May 01, 2009 | 32.75 | 32.75 | 32.75 | 0 | -0.25(-0.76%) | |
Apr 30, 2009 | 33.00 | 33.00 | 33.00 | 33.00 | 435 | +0.00(+0.00%) |
Apr 29, 2009 | 32.75 | 33.00 | 32.55 | 33.00 | 2,706 | +1.35(+4.27%) |
Apr 28, 2009 | 32.20 | 32.20 | 31.65 | 31.65 | 900 | -1.45(-4.38%) |
Apr 27, 2009 | 32.60 | 33.10 | 32.60 | 33.10 | 3,248 | -0.10(-0.30%) |
Apr 24, 2009 | 32.45 | 33.20 | 32.45 | 33.20 | 4,178 | +0.75(+2.31%) |
Apr 23, 2009 | 32.20 | 32.45 | 32.20 | 32.45 | 13,750 | +1.10(+3.51%) |
Apr 22, 2009 | 31.80 | 32.04 | 31.35 | 31.35 | 2,646 | -0.75(-2.34%) |
Apr 21, 2009 | 32.10 | 32.10 | 32.10 | 32.10 | 776 | +0.00(+0.00%) |
Apr 20, 2009 | 32.15 | 32.15 | 32.10 | 32.10 | 649 | -0.10(-0.31%) |
Apr 17, 2009 | 31.55 | 32.20 | 31.55 | 32.20 | 410 | -1.25(-3.74%) |
Apr 16, 2009 | 33.05 | 33.45 | 32.95 | 33.45 | 1,258 | +0.35(+1.06%) |
Apr 15, 2009 | 32.95 | 33.10 | 32.95 | 33.10 | 904 | +1.15(+3.60%) |
Apr 14, 2009 | 32.00 | 32.25 | 31.90 | 31.95 | 2,326 | +0.45(+1.43%) |
Apr 13, 2009 | 31.50 | 31.50 | 31.50 | 31.50 | 750 | +0.05(+0.16%) |
Apr 08, 2009 | 31.45 | 31.45 | 31.45 | 31.45 | 0 | -1.20(-3.68%) |
Apr 07, 2009 | 32.40 | 33.55 | 32.40 | 32.65 | 2,804 | +2.35(+7.76%) |
Apr 06, 2009 | 31.30 | 32.00 | 30.30 | 30.30 | 1,234 | -1.20(-3.81%) |
Apr 02, 2009 | 31.50 | 31.50 | 31.50 | 31.50 | 0 | -1.50(-4.55%) |