Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 47.25 | 47.25 | 46.02 | 46.02 | 1,342 | -1.19(-2.52%) |
Jul 30, 2009 | 48.00 | 48.00 | 47.00 | 47.21 | 5,050 | +1.20(+2.61%) |
Jul 29, 2009 | 47.00 | 48.17 | 46.01 | 46.01 | 1,500 | -0.79(-1.69%) |
Jul 28, 2009 | 48.00 | 52.00 | 46.20 | 46.80 | 2,800 | -0.18(-0.37%) |
Jul 27, 2009 | 45.81 | 46.98 | 45.81 | 46.98 | 200 | -0.02(-0.05%) |
Jul 22, 2009 | 47.00 | 47.00 | 47.00 | 47.00 | 0 | -1.50(-3.09%) |
Jul 20, 2009 | 48.50 | 48.50 | 48.50 | 48.50 | 200 | +0.01(+0.02%) |
Jul 15, 2009 | 47.00 | 48.49 | 48.49 | 48.49 | 600 | +1.49(+3.17%) |
Jul 13, 2009 | 47.00 | 47.00 | 47.00 | 47.00 | 700 | +0.01(+0.02%) |
Jul 10, 2009 | 46.99 | 46.99 | 46.99 | 46.99 | 100 | -1.46(-3.01%) |
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%) |