Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 55.62 | 55.62 | 54.05 | 54.25 | 3,600 | -2.00(-3.56%) |
Jan 28, 2010 | 58.50 | 58.50 | 55.98 | 56.25 | 3,746 | -2.15(-3.68%) |
Jan 27, 2010 | 59.50 | 59.50 | 58.25 | 58.40 | 1,400 | -1.35(-2.26%) |
Jan 26, 2010 | 60.63 | 60.99 | 59.75 | 59.75 | 1,900 | -1.10(-1.81%) |
Jan 25, 2010 | 62.51 | 64.00 | 60.08 | 60.85 | 4,448 | -1.94(-3.09%) |
Jan 22, 2010 | 63.30 | 64.00 | 62.13 | 62.79 | 2,070 | -0.76(-1.20%) |
Jan 21, 2010 | 65.99 | 65.99 | 62.00 | 63.55 | 4,180 | -2.45(-3.71%) |
Jan 20, 2010 | 63.50 | 66.00 | 63.50 | 66.00 | 3,562 | +2.00(+3.12%) |
Jan 19, 2010 | 62.99 | 64.00 | 62.00 | 64.00 | 4,400 | +2.80(+4.58%) |
Jan 15, 2010 | 60.35 | 61.20 | 61.20 | 61.20 | 500 | +0.00(+0.00%) |
Jan 14, 2010 | 61.95 | 61.95 | 60.00 | 61.20 | 1,250 | -0.80(-1.29%) |
Jan 13, 2010 | 60.97 | 62.00 | 59.50 | 62.00 | 2,919 | +1.00(+1.64%) |
Jan 12, 2010 | 61.39 | 63.25 | 59.05 | 61.00 | 2,160 | -0.50(-0.81%) |
Jan 11, 2010 | 60.00 | 67.40 | 60.00 | 61.50 | 3,628 | +2.50(+4.24%) |
Jan 08, 2010 | 57.30 | 59.92 | 53.05 | 59.00 | 12,702 | +1.91(+3.35%) |
Jan 07, 2010 | 61.77 | 61.77 | 57.03 | 57.09 | 4,900 | -4.46(-7.25%) |
Jan 06, 2010 | 62.37 | 62.60 | 61.00 | 61.55 | 2,500 | -0.70(-1.12%) |
Jan 05, 2010 | 64.79 | 66.25 | 60.51 | 62.25 | 6,731 | -2.78(-4.27%) |
Jan 04, 2010 | 66.43 | 66.43 | 64.10 | 65.03 | 3,421 | -0.96(-1.46%) |
Dec 31, 2009 | 68.06 | 65.99 | 65.99 | 65.99 | 2,600 | -1.61(-2.38%) |
Dec 30, 2009 | 68.24 | 68.24 | 67.60 | 67.60 | 550 | -0.90(-1.31%) |
Dec 29, 2009 | 67.61 | 68.50 | 67.61 | 68.50 | 770 | +0.50(+0.74%) |
Dec 28, 2009 | 68.31 | 68.34 | 68.00 | 68.00 | 500 | -0.14(-0.20%) |
Dec 24, 2009 | 67.59 | 68.60 | 67.50 | 68.14 | 1,000 | -0.35(-0.52%) |
Dec 23, 2009 | 70.90 | 70.90 | 67.00 | 68.49 | 4,825 | -2.41(-3.40%) |
Dec 22, 2009 | 72.20 | 72.20 | 70.90 | 70.90 | 2,880 | -2.60(-3.54%) |
Dec 21, 2009 | 72.50 | 73.50 | 72.50 | 73.50 | 200 | +0.15(+0.20%) |
Dec 18, 2009 | 71.38 | 73.35 | 71.38 | 73.35 | 700 | -0.13(-0.18%) |
Dec 17, 2009 | 75.01 | 75.01 | 72.04 | 73.48 | 1,500 | -2.75(-3.61%) |
Dec 16, 2009 | 76.23 | 76.23 | 76.23 | 76.23 | 100 | +0.10(+0.13%) |
Dec 15, 2009 | 76.44 | 77.25 | 76.13 | 76.13 | 1,100 | -0.68(-0.88%) |
Dec 14, 2009 | 75.25 | 76.81 | 74.89 | 76.81 | 485 | +1.31(+1.73%) |
Dec 11, 2009 | 75.18 | 76.50 | 74.54 | 75.50 | 2,200 | -0.50(-0.66%) |
Dec 10, 2009 | 73.56 | 76.00 | 73.56 | 76.00 | 1,500 | +3.00(+4.11%) |
Dec 09, 2009 | 75.40 | 75.40 | 73.00 | 73.00 | 3,400 | -2.50(-3.31%) |
Dec 08, 2009 | 76.83 | 78.00 | 75.30 | 75.50 | 1,200 | -2.30(-2.96%) |
Dec 07, 2009 | 77.47 | 77.80 | 77.47 | 77.80 | 300 | -0.20(-0.26%) |
Dec 04, 2009 | 77.84 | 78.40 | 77.50 | 78.00 | 1,737 | +1.05(+1.36%) |
Dec 03, 2009 | 76.95 | 76.95 | 76.95 | 76.95 | 800 | -0.02(-0.02%) |
Dec 02, 2009 | 75.58 | 76.97 | 75.58 | 76.97 | 800 | -0.03(-0.04%) |
Dec 01, 2009 | 76.22 | 77.00 | 74.72 | 77.00 | 600 | +0.30(+0.39%) |
Nov 30, 2009 | 75.67 | 76.70 | 75.67 | 76.70 | 200 | -0.02(-0.03%) |
Nov 27, 2009 | 75.25 | 76.72 | 74.00 | 76.72 | 1,100 | +0.22(+0.29%) |
Nov 25, 2009 | 75.45 | 78.45 | 75.45 | 76.50 | 1,502 | -0.28(-0.36%) |
Nov 24, 2009 | 75.82 | 76.78 | 74.55 | 76.78 | 1,827 | +0.18(+0.23%) |
Nov 23, 2009 | 76.25 | 77.00 | 76.25 | 76.60 | 1,464 | +0.35(+0.46%) |
Nov 20, 2009 | 72.95 | 77.00 | 70.80 | 76.25 | 5,645 | +3.45(+4.74%) |
Nov 19, 2009 | 68.75 | 72.87 | 68.75 | 72.80 | 1,200 | +1.31(+1.83%) |
Nov 18, 2009 | 69.20 | 71.49 | 68.20 | 71.49 | 4,617 | +1.49(+2.13%) |
Nov 17, 2009 | 69.50 | 71.00 | 69.50 | 70.00 | 2,109 | -0.90(-1.27%) |
Nov 16, 2009 | 73.12 | 73.12 | 70.00 | 70.90 | 2,400 | -0.75(-1.05%) |
Nov 13, 2009 | 71.00 | 73.50 | 70.99 | 71.65 | 5,864 | +1.65(+2.36%) |
Nov 12, 2009 | 75.00 | 75.00 | 69.00 | 70.00 | 2,300 | -4.60(-6.17%) |
Nov 11, 2009 | 75.00 | 75.00 | 72.16 | 74.60 | 3,416 | +1.55(+2.12%) |
Nov 10, 2009 | 70.79 | 73.10 | 70.31 | 73.05 | 4,375 | +3.55(+5.11%) |
Nov 09, 2009 | 72.75 | 78.81 | 66.00 | 69.50 | 26,544 | -2.25(-3.14%) |
Nov 06, 2009 | 67.55 | 71.75 | 67.55 | 71.75 | 12,223 | +7.42(+11.54%) |
Nov 05, 2009 | 62.83 | 64.33 | 62.83 | 64.33 | 500 | +1.82(+2.91%) |
Nov 04, 2009 | 61.48 | 62.51 | 61.48 | 62.51 | 1,200 | +2.43(+4.05%) |
Nov 03, 2009 | 61.50 | 61.50 | 58.50 | 60.08 | 4,325 | -2.92(-4.64%) |
Nov 02, 2009 | 63.00 | 63.00 | 63.00 | 63.00 | 300 | +0.00(+0.00%) |
Oct 30, 2009 | 60.88 | 65.70 | 60.88 | 63.00 | 5,215 | +3.45(+5.79%) |
Oct 29, 2009 | 60.00 | 61.00 | 59.55 | 59.55 | 1,300 | -0.55(-0.92%) |
Oct 28, 2009 | 65.23 | 65.23 | 59.75 | 60.10 | 9,540 | -5.57(-8.48%) |
Oct 27, 2009 | 68.03 | 68.03 | 65.01 | 65.67 | 3,100 | -2.33(-3.43%) |
Oct 26, 2009 | 68.50 | 68.50 | 68.00 | 68.00 | 516 | -0.52(-0.76%) |
Oct 23, 2009 | 68.52 | 70.00 | 68.52 | 68.52 | 700 | -0.98(-1.41%) |
Oct 22, 2009 | 68.53 | 69.50 | 68.53 | 69.50 | 700 | +1.25(+1.83%) |
Oct 21, 2009 | 69.50 | 69.50 | 68.25 | 68.25 | 700 | -0.25(-0.36%) |
Oct 20, 2009 | 68.50 | 68.50 | 68.50 | 68.50 | 400 | -0.60(-0.87%) |
Oct 19, 2009 | 67.00 | 69.10 | 67.00 | 69.10 | 3,166 | +1.95(+2.90%) |
Oct 16, 2009 | 66.56 | 67.15 | 65.80 | 67.15 | 2,408 | +0.15(+0.22%) |
Oct 15, 2009 | 64.50 | 67.00 | 64.50 | 67.00 | 2,389 | +2.19(+3.38%) |
Oct 14, 2009 | 64.25 | 65.50 | 64.25 | 64.81 | 600 | -0.12(-0.19%) |
Oct 13, 2009 | 64.90 | 65.50 | 64.90 | 64.94 | 3,799 | -0.31(-0.48%) |
Oct 12, 2009 | 65.55 | 66.47 | 65.10 | 65.25 | 1,500 | -1.25(-1.88%) |
Oct 09, 2009 | 63.26 | 69.00 | 63.26 | 66.50 | 8,066 | +2.00(+3.10%) |
Oct 08, 2009 | 62.50 | 65.30 | 61.41 | 64.50 | 3,300 | +2.50(+4.03%) |
Oct 07, 2009 | 57.74 | 63.25 | 57.74 | 62.00 | 2,855 | +3.00(+5.08%) |
Oct 06, 2009 | 59.10 | 60.12 | 59.00 | 59.00 | 1,500 | -0.10(-0.17%) |
Oct 05, 2009 | 58.97 | 60.85 | 58.97 | 59.10 | 1,400 | +0.84(+1.44%) |
Oct 02, 2009 | 59.00 | 59.26 | 58.01 | 58.26 | 800 | -1.75(-2.92%) |
Oct 01, 2009 | 59.80 | 60.90 | 59.02 | 60.01 | 1,205 | -0.99(-1.62%) |
Sep 30, 2009 | 60.00 | 62.00 | 59.50 | 61.00 | 1,108 | +0.75(+1.24%) |
Sep 29, 2009 | 61.22 | 61.25 | 60.25 | 60.25 | 957 | +0.25(+0.42%) |
Sep 28, 2009 | 58.72 | 60.00 | 58.72 | 60.00 | 1,647 | +3.47(+6.14%) |
Sep 25, 2009 | 58.75 | 58.75 | 56.26 | 56.53 | 1,100 | -3.47(-5.78%) |
Sep 24, 2009 | 62.00 | 62.00 | 57.81 | 60.00 | 3,850 | -2.00(-3.23%) |
Sep 23, 2009 | 62.99 | 62.99 | 61.21 | 62.00 | 1,629 | -1.03(-1.64%) |
Sep 22, 2009 | 63.00 | 63.03 | 63.00 | 63.03 | 1,390 | -0.59(-0.93%) |
Sep 21, 2009 | 63.72 | 64.00 | 62.15 | 63.63 | 1,620 | +0.63(+0.99%) |
Sep 18, 2009 | 61.25 | 63.28 | 61.25 | 63.00 | 2,812 | +3.00(+5.00%) |
Sep 17, 2009 | 56.25 | 61.16 | 56.25 | 60.00 | 3,450 | +4.75(+8.60%) |
Sep 16, 2009 | 55.22 | 55.25 | 54.55 | 55.25 | 600 | +0.75(+1.38%) |
Sep 15, 2009 | 54.50 | 54.91 | 53.50 | 54.50 | 1,217 | +0.24(+0.44%) |
Sep 14, 2009 | 54.04 | 54.53 | 54.04 | 54.26 | 1,300 | -1.24(-2.23%) |
Sep 10, 2009 | 54.25 | 55.50 | 55.50 | 55.50 | 1,100 | +1.00(+1.83%) |
Sep 09, 2009 | 55.00 | 55.50 | 53.61 | 54.50 | 1,150 | +0.89(+1.66%) |
Sep 08, 2009 | 53.50 | 54.99 | 53.50 | 53.61 | 1,900 | +0.61(+1.15%) |
Sep 04, 2009 | 51.00 | 53.00 | 51.00 | 53.00 | 300 | +1.00(+1.92%) |
Sep 03, 2009 | 52.00 | 52.00 | 52.00 | 52.00 | 100 | +1.00(+1.96%) |
Sep 02, 2009 | 51.50 | 52.00 | 49.98 | 51.00 | 3,477 | -0.50(-0.97%) |
Sep 01, 2009 | 55.75 | 55.75 | 51.00 | 51.50 | 2,041 | -4.25(-7.62%) |
Aug 31, 2009 | 57.75 | 57.75 | 55.75 | 55.75 | 1,100 | -1.50(-2.62%) |
Aug 28, 2009 | 57.15 | 57.99 | 57.15 | 57.25 | 1,300 | +1.05(+1.87%) |
Aug 27, 2009 | 57.24 | 57.24 | 54.78 | 56.20 | 1,970 | -1.04(-1.82%) |
Aug 26, 2009 | 59.75 | 59.75 | 57.24 | 57.24 | 3,700 | -2.48(-4.14%) |
Aug 25, 2009 | 60.29 | 61.10 | 59.00 | 59.72 | 1,265 | +0.72(+1.21%) |
Aug 24, 2009 | 58.75 | 61.50 | 58.45 | 59.00 | 4,550 | +1.00(+1.72%) |
Aug 21, 2009 | 56.74 | 59.24 | 47.70 | 58.00 | 2,900 | +2.25(+4.04%) |
Aug 20, 2009 | 54.70 | 56.75 | 54.50 | 55.75 | 3,816 | +1.75(+3.24%) |
Aug 18, 2009 | 53.00 | 54.00 | 54.00 | 54.00 | 500 | +1.01(+1.91%) |
Aug 17, 2009 | 56.10 | 56.10 | 51.75 | 52.99 | 3,280 | -4.29(-7.49%) |
Aug 14, 2009 | 56.50 | 57.40 | 56.00 | 57.28 | 1,460 | +0.78(+1.38%) |
Aug 13, 2009 | 56.50 | 56.50 | 55.99 | 56.50 | 700 | -0.97(-1.68%) |
Aug 12, 2009 | 56.50 | 57.50 | 56.50 | 57.47 | 450 | +0.48(+0.83%) |
Aug 11, 2009 | 56.01 | 58.72 | 55.25 | 56.99 | 1,183 | +1.98(+3.60%) |
Aug 10, 2009 | 55.50 | 56.75 | 55.00 | 55.01 | 3,595 | +1.01(+1.87%) |
Aug 07, 2009 | 54.00 | 54.90 | 54.00 | 54.00 | 1,950 | -0.38(-0.69%) |
Aug 06, 2009 | 53.50 | 54.50 | 53.50 | 54.38 | 1,150 | +0.90(+1.67%) |
Aug 05, 2009 | 53.90 | 54.66 | 52.11 | 53.48 | 2,150 | +0.83(+1.58%) |
Aug 04, 2009 | 57.17 | 57.30 | 51.90 | 52.65 | 10,079 | -5.85(-10.00%) |
Aug 03, 2009 | 59.53 | 59.53 | 57.55 | 58.50 | 3,357 | -0.10(-0.17%) |
Jul 31, 2009 | 59.51 | 59.51 | 58.10 | 58.60 | 6,046 | +0.09(+0.15%) |
Jul 30, 2009 | 59.02 | 60.47 | 57.76 | 58.51 | 8,849 | +0.51(+0.88%) |
Jul 29, 2009 | 57.70 | 58.40 | 57.50 | 58.00 | 2,376 | -0.05(-0.09%) |
Jul 28, 2009 | 58.50 | 59.20 | 57.76 | 58.05 | 1,870 | -1.44(-2.42%) |
Jul 27, 2009 | 59.49 | 61.46 | 58.50 | 59.49 | 9,048 | -0.01(-0.02%) |
Jul 24, 2009 | 54.50 | 59.50 | 54.50 | 59.50 | 1,355 | +5.00(+9.17%) |
Jul 23, 2009 | 52.57 | 54.52 | 52.57 | 54.50 | 5,305 | +2.50(+4.81%) |
Jul 22, 2009 | 51.00 | 52.85 | 51.00 | 52.00 | 4,070 | +1.85(+3.70%) |
Jul 21, 2009 | 47.65 | 52.00 | 47.65 | 50.15 | 10,674 | +0.90(+1.82%) |
Jul 20, 2009 | 47.01 | 49.70 | 46.75 | 49.25 | 22,721 | +8.29(+20.24%) |
Jul 17, 2009 | 41.00 | 41.00 | 40.50 | 40.96 | 1,350 | -0.04(-0.10%) |
Jul 16, 2009 | 41.00 | 41.00 | 41.00 | 41.00 | 200 | +0.20(+0.49%) |
Jul 15, 2009 | 40.50 | 41.50 | 40.50 | 40.80 | 1,496 | +0.40(+0.99%) |
Jul 14, 2009 | 40.55 | 41.00 | 40.00 | 40.40 | 1,800 | -0.50(-1.22%) |
Jul 13, 2009 | 40.15 | 40.90 | 40.15 | 40.90 | 300 | +0.75(+1.87%) |
Jul 10, 2009 | 39.30 | 40.15 | 39.30 | 40.15 | 1,000 | +0.35(+0.88%) |
Jul 09, 2009 | 38.15 | 39.80 | 38.00 | 39.80 | 1,518 | +0.45(+1.14%) |
Jul 08, 2009 | 39.90 | 40.50 | 38.50 | 39.35 | 3,100 | -1.14(-2.82%) |
Jul 07, 2009 | 39.89 | 40.49 | 39.89 | 40.49 | 200 | +0.00(+0.00%) |
Jul 06, 2009 | 40.99 | 41.00 | 38.91 | 40.49 | 2,290 | -0.30(-0.74%) |
Jul 02, 2009 | 40.65 | 40.80 | 40.20 | 40.79 | 960 | +0.69(+1.72%) |
Jul 01, 2009 | 40.97 | 41.95 | 39.32 | 40.10 | 3,800 | -0.87(-2.12%) |
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%) |
Apr 06, 2009 | 25.93 | 26.40 | 25.93 | 26.40 | 900 | +1.39(+5.56%) |
Mar 30, 2009 | 25.01 | 25.01 | 25.01 | 25.01 | 200 | -0.49(-1.92%) |
Mar 24, 2009 | 25.50 | 25.50 | 25.50 | 25.50 | 200 | +0.00(+0.00%) |
Mar 23, 2009 | 25.50 | 25.50 | 25.50 | 25.50 | 200 | +0.20(+0.79%) |
Mar 20, 2009 | 26.01 | 26.01 | 25.30 | 25.30 | 700 | -1.19(-4.49%) |
Mar 19, 2009 | 26.49 | 26.49 | 26.49 | 26.49 | 200 | +0.68(+2.63%) |
Mar 18, 2009 | 25.30 | 25.81 | 25.30 | 25.81 | 400 | +0.81(+3.24%) |
Mar 17, 2009 | 24.99 | 25.00 | 24.99 | 25.00 | 200 | +0.47(+1.92%) |
Mar 16, 2009 | 23.68 | 24.53 | 23.68 | 24.53 | 300 | +1.03(+4.38%) |
Mar 11, 2009 | 21.55 | 23.50 | 23.50 | 23.50 | 0 | +0.00(+0.00%) |
Mar 10, 2009 | 22.88 | 23.50 | 22.88 | 23.50 | 300 | +0.62(+2.71%) |
Mar 09, 2009 | 23.78 | 23.78 | 22.88 | 22.88 | 220 | +0.83(+3.76%) |
Mar 06, 2009 | 22.35 | 23.14 | 22.00 | 22.05 | 0 | +0.50(+2.32%) |
Mar 05, 2009 | 21.55 | 21.55 | 21.55 | 21.55 | 100 | +0.00(+0.00%) |
Mar 04, 2009 | 22.06 | 22.06 | 21.55 | 21.55 | 700 | -1.10(-4.86%) |
Mar 02, 2009 | 23.65 | 23.65 | 22.65 | 22.65 | 1,500 | +0.15(+0.67%) |
Feb 27, 2009 | 22.22 | 22.50 | 21.52 | 22.50 | 0 | -0.52(-2.26%) |
Feb 26, 2009 | 22.25 | 23.02 | 22.25 | 23.02 | 400 | +0.02(+0.09%) |
Feb 25, 2009 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Feb 24, 2009 | 23.00 | 23.00 | 23.00 | 23.00 | 100 | +0.65(+2.91%) |
Feb 23, 2009 | 22.35 | 22.35 | 22.35 | 22.35 | 0 | +0.00(+0.00%) |
Feb 20, 2009 | 22.35 | 22.35 | 22.35 | 22.35 | 100 | -0.65(-2.83%) |
Feb 19, 2009 | 23.80 | 23.80 | 23.00 | 23.00 | 300 | +0.00(+0.00%) |
Feb 18, 2009 | 23.90 | 23.90 | 23.00 | 23.00 | 700 | -1.70(-6.88%) |
Feb 17, 2009 | 24.70 | 24.70 | 24.70 | 24.70 | 250 | -0.80(-3.14%) |
Feb 13, 2009 | 23.85 | 25.50 | 23.85 | 25.50 | 2,300 | +2.45(+10.63%) |
Feb 12, 2009 | 23.05 | 23.05 | 23.05 | 23.05 | 200 | -0.05(-0.22%) |
Feb 11, 2009 | 23.40 | 23.40 | 23.10 | 23.10 | 300 | -0.75(-3.14%) |
Feb 10, 2009 | 24.80 | 24.80 | 23.85 | 23.85 | 950 | -1.44(-5.69%) |
Feb 09, 2009 | 25.17 | 25.29 | 25.05 | 25.29 | 600 | -0.71(-2.73%) |
Feb 06, 2009 | 26.05 | 27.35 | 26.00 | 26.00 | 900 | +0.95(+3.79%) |
Feb 05, 2009 | 25.10 | 25.10 | 25.05 | 25.05 | 200 | -1.05(-4.02%) |
Feb 04, 2009 | 27.00 | 27.69 | 25.06 | 26.10 | 2,450 | -1.90(-6.79%) |
Feb 03, 2009 | 27.00 | 28.00 | 26.50 | 28.00 | 1,050 | +1.45(+5.46%) |