Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 46.10 | 46.10 | 46.10 | 0 | +1.00(+2.22%) | |
Jul 30, 2009 | 45.10 | 45.29 | 45.10 | 45.10 | 1,130 | +0.85(+1.92%) |
Jul 29, 2009 | 44.05 | 44.25 | 44.05 | 44.25 | 220 | +0.65(+1.49%) |
Jul 27, 2009 | 43.60 | 43.60 | 43.60 | 0 | +0.05(+0.11%) | |
Jul 24, 2009 | 43.55 | 43.55 | 43.55 | 43.55 | 550 | +0.15(+0.35%) |
Jul 23, 2009 | 43.55 | 43.55 | 43.40 | 43.40 | 328 | +0.65(+1.52%) |
Jul 22, 2009 | 42.60 | 42.75 | 42.60 | 42.75 | 400 | +0.65(+1.54%) |
Jul 21, 2009 | 42.40 | 42.54 | 42.10 | 42.10 | 2,299 | -1018.05(-96.03%) |
Jul 20, 2009 | 1043 | 1066 | 1037 | 1060 | 0 | +1019.35(+2498.41%) |
Jul 20, 2009 | 40.75 | 40.80 | 40.75 | 40.80 | 410 | -1003.13(-96.09%) |
Jul 17, 2009 | 1037 | 1054 | 1029 | 1044 | 0 | +1002.53(+2421.57%) |
Jul 17, 2009 | 41.63 | 41.63 | 41.40 | 41.40 | 730 | -1003.90(-96.04%) |
Jul 16, 2009 | 1023 | 1051 | 1022 | 1045 | 0 | +1005.25(+2509.99%) |
Jul 16, 2009 | 40.05 | 40.05 | 40.05 | 40.05 | 500 | -989.15(-96.11%) |
Jul 15, 2009 | 1011 | 1035 | 1004 | 1029 | 0 | +989.05(+2463.39%) |
Jul 15, 2009 | 40.15 | 40.15 | 40.15 | 40.15 | 150 | -962.12(-95.99%) |
Jul 14, 2009 | 991.33 | 1009 | 984.95 | 1002 | 0 | +963.22(+2466.63%) |
Jul 14, 2009 | 39.05 | 39.05 | 39.05 | 39.05 | 100 | -957.01(-96.08%) |
Jul 13, 2009 | 972.56 | 999.49 | 972.69 | 996.06 | 0 | +958.71(+2566.83%) |
Jul 13, 2009 | 37.08 | 37.35 | 37.05 | 37.35 | 10,900 | +1.45(+4.04%) |
Jul 10, 2009 | 36.43 | 36.43 | 35.90 | 35.90 | 1,144 | +0.15(+0.42%) |
Jul 09, 2009 | 35.75 | 35.75 | 35.75 | 35.75 | 134 | +1.15(+3.32%) |
Jul 08, 2009 | 34.60 | 34.60 | 34.60 | 34.60 | 180 | -0.75(-2.12%) |
Jul 07, 2009 | 35.30 | 35.35 | 35.30 | 35.35 | 280 | -1.55(-4.20%) |
Jul 02, 2009 | 36.90 | 36.90 | 36.90 | 36.90 | 0 | -1.85(-4.77%) |
Jul 01, 2009 | 38.75 | 38.75 | 38.75 | 38.75 | 300 | +0.60(+1.57%) |
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%) |