Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2009 | 38.15 | 38.15 | 38.15 | 0 | +1.10(+2.97%) | |
Jun 26, 2009 | 37.48 | 37.48 | 37.05 | 37.05 | 3,940 | -0.05(-0.13%) |
Jun 25, 2009 | 36.68 | 37.10 | 36.68 | 37.10 | 763 | -0.41(-1.09%) |
Jun 24, 2009 | 37.42 | 37.51 | 37.42 | 37.51 | 650 | +1.01(+2.77%) |
Jun 23, 2009 | 36.50 | 36.50 | 36.50 | 36.50 | 100 | +1.10(+3.11%) |
Jun 22, 2009 | 35.40 | 35.40 | 35.40 | 35.40 | 100 | -1.90(-5.09%) |
Jun 19, 2009 | 37.30 | 37.30 | 37.30 | 37.30 | 316 | -0.85(-2.23%) |
Jun 18, 2009 | 38.15 | 38.15 | 38.15 | 38.15 | 275 | +0.65(+1.73%) |
Jun 17, 2009 | 37.50 | 37.50 | 37.50 | 37.50 | 200 | -1.05(-2.72%) |
Jun 16, 2009 | 39.00 | 39.00 | 38.55 | 38.55 | 1,020 | -0.16(-0.41%) |
Jun 15, 2009 | 38.71 | 38.71 | 38.71 | 38.71 | 115 | -1.99(-4.89%) |
Jun 12, 2009 | 40.60 | 40.70 | 40.60 | 40.70 | 300 | -0.75(-1.81%) |
Jun 11, 2009 | 41.05 | 41.50 | 41.05 | 41.45 | 6,430 | +1.45(+3.63%) |
Jun 10, 2009 | 41.00 | 41.00 | 40.00 | 40.00 | 1,024 | +1.25(+3.23%) |
Jun 08, 2009 | 38.75 | 38.75 | 38.75 | 0 | +0.00(+0.00%) | |
Jun 05, 2009 | 39.05 | 39.05 | 38.75 | 38.75 | 370 | +0.30(+0.78%) |
Jun 04, 2009 | 38.20 | 38.45 | 38.20 | 38.45 | 1,364 | +0.45(+1.18%) |
Jun 03, 2009 | 38.64 | 38.64 | 38.00 | 38.00 | 970 | -1.24(-3.16%) |
Jun 02, 2009 | 39.02 | 39.50 | 39.02 | 39.24 | 1,490 | +1.34(+3.54%) |
Jun 01, 2009 | 37.96 | 37.96 | 37.90 | 37.90 | 200 | +2.25(+6.31%) |
May 29, 2009 | 35.71 | 35.71 | 35.60 | 35.65 | 914 | +0.45(+1.28%) |
May 28, 2009 | 35.20 | 35.20 | 35.20 | 35.20 | 230 | -0.90(-2.49%) |
May 27, 2009 | 36.10 | 36.10 | 36.10 | 36.10 | 500 | +1.15(+3.29%) |
May 22, 2009 | 34.95 | 34.95 | 34.95 | 0 | -0.45(-1.27%) | |
May 21, 2009 | 35.45 | 35.45 | 35.40 | 35.40 | 351 | -0.23(-0.65%) |
May 20, 2009 | 35.75 | 35.75 | 35.63 | 35.63 | 1,580 | +0.13(+0.37%) |
May 19, 2009 | 35.50 | 35.50 | 35.50 | 35.50 | 280 | +1.32(+3.86%) |
May 18, 2009 | 33.85 | 34.20 | 33.85 | 34.18 | 1,830 | +1.33(+4.05%) |
May 15, 2009 | 32.85 | 32.85 | 32.85 | 32.85 | 145 | -0.70(-2.09%) |
May 14, 2009 | 33.49 | 33.60 | 33.49 | 33.55 | 1,110 | +1.10(+3.39%) |
May 13, 2009 | 33.15 | 33.15 | 32.32 | 32.45 | 2,310 | -1.75(-5.12%) |
May 12, 2009 | 33.57 | 34.20 | 33.57 | 34.20 | 950 | -0.62(-1.78%) |
May 11, 2009 | 34.82 | 34.82 | 34.82 | 34.82 | 200 | -1.78(-4.86%) |
May 08, 2009 | 35.91 | 36.60 | 35.91 | 36.60 | 1,725 | -1.16(-3.07%) |
May 07, 2009 | 38.57 | 38.57 | 37.20 | 37.76 | 1,098 | -0.08(-0.21%) |
May 06, 2009 | 38.40 | 38.40 | 37.70 | 37.84 | 1,090 | +0.99(+2.69%) |
May 05, 2009 | 36.65 | 36.85 | 36.55 | 36.85 | 1,720 | +1.05(+2.93%) |
May 04, 2009 | 35.85 | 35.85 | 35.80 | 35.80 | 300 | +0.86(+2.46%) |
Apr 30, 2009 | 34.94 | 34.94 | 34.94 | 34.94 | 0 | -0.51(-1.44%) |
Apr 29, 2009 | 35.45 | 35.45 | 35.45 | 35.45 | 160 | +1.40(+4.11%) |
Apr 28, 2009 | 34.05 | 34.05 | 34.05 | 34.05 | 685 | -0.75(-2.16%) |
Apr 27, 2009 | 34.95 | 35.15 | 34.80 | 34.80 | 753 | -1.00(-2.79%) |
Apr 24, 2009 | 36.05 | 36.28 | 35.75 | 35.80 | 3,960 | +1.65(+4.83%) |
Apr 23, 2009 | 34.15 | 34.15 | 34.15 | 34.15 | 110 | +0.92(+2.77%) |
Apr 22, 2009 | 33.23 | 33.23 | 33.23 | 33.23 | 100 | -0.37(-1.10%) |
Apr 21, 2009 | 33.30 | 33.60 | 33.30 | 33.60 | 940 | +0.35(+1.05%) |
Apr 20, 2009 | 33.25 | 33.25 | 33.25 | 33.25 | 153 | -2.05(-5.81%) |
Apr 17, 2009 | 35.00 | 35.30 | 35.00 | 35.30 | 780 | +0.90(+2.62%) |
Apr 16, 2009 | 34.30 | 34.40 | 34.30 | 34.40 | 617 | +0.75(+2.23%) |
Apr 15, 2009 | 33.50 | 33.80 | 33.50 | 33.65 | 5,385 | +0.40(+1.20%) |
Apr 14, 2009 | 33.25 | 33.25 | 33.25 | 33.25 | 100 | -1.30(-3.76%) |
Apr 13, 2009 | 34.35 | 34.55 | 34.35 | 34.55 | 1,325 | +0.15(+0.44%) |
Apr 09, 2009 | 34.35 | 34.40 | 34.35 | 34.40 | 500 | +3.05(+9.73%) |
Apr 07, 2009 | 31.35 | 31.35 | 31.35 | 31.35 | 0 | -1.90(-5.71%) |
Apr 06, 2009 | 33.70 | 33.70 | 33.25 | 33.25 | 1,100 | -3.05(-8.40%) |
Apr 03, 2009 | 36.55 | 36.55 | 36.30 | 36.30 | 222 | +0.95(+2.69%) |
Apr 02, 2009 | 34.70 | 35.65 | 34.70 | 35.35 | 1,933 | +5.00(+16.47%) |