Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 41.10 | 41.80 | 39.00 | 40.97 | 5,100 | +0.13(+0.32%) |
Jun 29, 2009 | 40.46 | 40.84 | 39.78 | 40.84 | 1,520 | +0.98(+2.46%) |
Jun 26, 2009 | 39.00 | 40.30 | 38.84 | 39.86 | 3,900 | +1.06(+2.73%) |
Jun 25, 2009 | 38.10 | 38.80 | 38.10 | 38.80 | 1,100 | +0.75(+1.97%) |
Jun 24, 2009 | 37.00 | 38.05 | 37.00 | 38.05 | 1,970 | +1.30(+3.54%) |
Jun 23, 2009 | 36.35 | 38.61 | 36.35 | 36.75 | 4,450 | +0.10(+0.27%) |
Jun 22, 2009 | 36.50 | 37.25 | 36.50 | 36.65 | 1,100 | +0.20(+0.55%) |
Jun 19, 2009 | 35.44 | 36.50 | 35.44 | 36.45 | 1,006 | +1.05(+2.97%) |
Jun 18, 2009 | 34.56 | 36.10 | 34.54 | 35.40 | 2,330 | +0.50(+1.43%) |
Jun 17, 2009 | 36.09 | 36.69 | 34.90 | 34.90 | 3,180 | -1.69(-4.62%) |
Jun 16, 2009 | 38.15 | 38.15 | 36.10 | 36.59 | 2,680 | -1.96(-5.08%) |
Jun 15, 2009 | 40.01 | 40.01 | 38.55 | 38.55 | 1,569 | -1.76(-4.37%) |
Jun 12, 2009 | 41.11 | 41.11 | 40.00 | 40.31 | 1,666 | -1.29(-3.10%) |
Jun 11, 2009 | 42.25 | 42.25 | 41.15 | 41.60 | 700 | -0.29(-0.69%) |
Jun 10, 2009 | 43.00 | 43.00 | 41.06 | 41.89 | 2,798 | -0.86(-2.01%) |
Jun 09, 2009 | 43.47 | 43.47 | 41.91 | 42.75 | 3,850 | -0.68(-1.57%) |
Jun 08, 2009 | 43.34 | 43.93 | 42.74 | 43.43 | 3,500 | +0.18(+0.42%) |
Jun 05, 2009 | 44.10 | 44.10 | 42.85 | 43.25 | 1,700 | -1.00(-2.26%) |
Jun 04, 2009 | 44.60 | 45.19 | 43.71 | 44.25 | 1,910 | +0.19(+0.43%) |
Jun 03, 2009 | 43.80 | 45.69 | 43.53 | 44.06 | 5,200 | +0.61(+1.40%) |
Jun 02, 2009 | 42.66 | 43.46 | 42.00 | 43.45 | 4,213 | +0.25(+0.58%) |
Jun 01, 2009 | 39.99 | 43.99 | 39.99 | 43.20 | 5,174 | +3.20(+8.00%) |
May 29, 2009 | 39.00 | 40.00 | 39.00 | 40.00 | 4,400 | +1.00(+2.56%) |
May 28, 2009 | 38.75 | 39.00 | 38.69 | 39.00 | 1,500 | +0.46(+1.19%) |
May 27, 2009 | 38.00 | 38.54 | 37.65 | 38.54 | 2,100 | +0.45(+1.18%) |
May 26, 2009 | 38.25 | 38.25 | 37.78 | 38.09 | 1,293 | +0.29(+0.77%) |
May 22, 2009 | 36.94 | 38.18 | 36.94 | 37.80 | 3,200 | +1.45(+3.99%) |
May 21, 2009 | 34.40 | 36.79 | 34.22 | 36.35 | 5,030 | +1.96(+5.70%) |
May 20, 2009 | 34.35 | 34.39 | 33.93 | 34.39 | 3,130 | +0.26(+0.76%) |
May 19, 2009 | 34.20 | 34.89 | 32.69 | 34.13 | 3,330 | +0.05(+0.15%) |
May 18, 2009 | 32.90 | 34.08 | 32.90 | 34.08 | 1,100 | +1.19(+3.62%) |
May 15, 2009 | 32.49 | 32.89 | 32.49 | 32.89 | 1,324 | +0.02(+0.06%) |
May 14, 2009 | 32.75 | 33.00 | 31.80 | 32.87 | 3,260 | -0.15(-0.45%) |
May 13, 2009 | 34.22 | 34.22 | 32.69 | 33.02 | 1,300 | -0.61(-1.81%) |
May 12, 2009 | 33.64 | 33.64 | 32.39 | 33.63 | 3,702 | +1.24(+3.83%) |
May 11, 2009 | 32.62 | 32.62 | 31.68 | 32.39 | 2,520 | +0.87(+2.76%) |
May 08, 2009 | 32.38 | 32.38 | 29.04 | 31.52 | 7,802 | -1.45(-4.40%) |
May 07, 2009 | 35.71 | 35.73 | 32.70 | 32.97 | 8,463 | -2.38(-6.73%) |
May 06, 2009 | 36.01 | 36.46 | 34.07 | 35.35 | 4,980 | -0.40(-1.12%) |
May 05, 2009 | 36.02 | 36.25 | 34.50 | 35.75 | 4,762 | -0.20(-0.56%) |
May 04, 2009 | 35.59 | 35.95 | 35.58 | 35.95 | 7,608 | -0.46(-1.26%) |
May 01, 2009 | 37.75 | 37.75 | 31.42 | 36.41 | 23,048 | -1.59(-4.18%) |
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%) |