Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 71.75 | 72.00 | 71.75 | 72.00 | 800 | +2.24(+3.21%) |
May 28, 2009 | 69.76 | 69.76 | 69.76 | 69.76 | 311 | -0.01(-0.01%) |
May 27, 2009 | 70.50 | 70.50 | 69.77 | 69.77 | 500 | -2.93(-4.03%) |
May 26, 2009 | 71.95 | 72.70 | 71.95 | 72.70 | 1,500 | +1.50(+2.11%) |
May 22, 2009 | 70.86 | 71.40 | 70.81 | 71.20 | 3,094 | +2.29(+3.32%) |
May 21, 2009 | 69.25 | 69.65 | 68.91 | 68.91 | 1,787 | -1.29(-1.84%) |
May 20, 2009 | 70.65 | 71.40 | 70.20 | 70.20 | 2,400 | +2.50(+3.69%) |
May 19, 2009 | 68.05 | 68.25 | 67.70 | 67.70 | 8,256 | +1.85(+2.81%) |
May 18, 2009 | 65.25 | 65.85 | 64.36 | 65.85 | 1,538 | +0.30(+0.46%) |
May 15, 2009 | 65.75 | 65.75 | 65.55 | 65.55 | 240 | +0.60(+0.92%) |
May 14, 2009 | 66.05 | 66.05 | 64.95 | 64.95 | 387 | -1.26(-1.90%) |
May 13, 2009 | 66.80 | 66.80 | 66.21 | 66.21 | 409 | -0.09(-0.14%) |
May 12, 2009 | 66.30 | 66.30 | 66.30 | 66.30 | 152 | -0.20(-0.30%) |
May 11, 2009 | 66.50 | 66.50 | 66.50 | 66.50 | 152 | +2.74(+4.30%) |
May 08, 2009 | 63.30 | 64.74 | 63.30 | 63.76 | 604 | +2.10(+3.41%) |
May 07, 2009 | 61.75 | 61.75 | 61.66 | 61.66 | 1,900 | +0.16(+0.26%) |
May 06, 2009 | 60.75 | 61.50 | 60.75 | 61.50 | 867 | +0.91(+1.50%) |
May 05, 2009 | 60.25 | 60.59 | 60.25 | 60.59 | 900 | -0.09(-0.15%) |
May 04, 2009 | 59.50 | 60.68 | 59.50 | 60.68 | 2,936 | +2.18(+3.73%) |
May 01, 2009 | 58.50 | 58.50 | 58.50 | 58.50 | 100 | +5.10(+9.55%) |
Apr 30, 2009 | 54.00 | 54.49 | 52.84 | 53.40 | 3,563 | +0.77(+1.46%) |
Apr 29, 2009 | 52.63 | 52.63 | 52.63 | 52.63 | 298 | -0.02(-0.04%) |
Apr 28, 2009 | 52.80 | 52.80 | 52.65 | 52.65 | 258 | -2.38(-4.32%) |
Apr 27, 2009 | 55.69 | 55.80 | 55.03 | 55.03 | 1,783 | -0.64(-1.15%) |
Apr 24, 2009 | 55.67 | 55.67 | 55.67 | 55.67 | 300 | -0.69(-1.22%) |
Apr 21, 2009 | 56.36 | 56.36 | 56.36 | 0 | -1.10(-1.91%) | |
Apr 20, 2009 | 58.33 | 58.33 | 57.46 | 57.46 | 419 | -1.54(-2.61%) |
Apr 17, 2009 | 59.00 | 59.00 | 59.00 | 59.00 | 700 | +0.00(+0.00%) |
Apr 16, 2009 | 58.00 | 59.00 | 58.00 | 59.00 | 1,772 | +1.35(+2.34%) |
Apr 15, 2009 | 57.65 | 57.65 | 57.65 | 57.65 | 200 | +0.15(+0.26%) |
Apr 13, 2009 | 57.50 | 57.50 | 57.50 | 57.50 | 0 | +5.61(+10.81%) |
Apr 08, 2009 | 51.89 | 51.89 | 51.89 | 51.89 | 0 | +0.14(+0.27%) |
Apr 07, 2009 | 51.75 | 51.75 | 51.75 | 51.75 | 104 | -0.66(-1.26%) |
Apr 03, 2009 | 52.41 | 52.41 | 52.41 | 0 | +2.10(+4.17%) | |
Apr 01, 2009 | 50.31 | 50.31 | 50.31 | 0 | +0.86(+1.74%) | |
Mar 31, 2009 | 49.45 | 49.45 | 49.45 | 49.45 | 3,300 | -2.98(-5.68%) |
Mar 27, 2009 | 52.43 | 52.43 | 52.43 | 52.43 | 0 | -1.57(-2.91%) |
Mar 26, 2009 | 53.50 | 54.00 | 53.50 | 54.00 | 1,200 | +1.04(+1.96%) |
Mar 25, 2009 | 53.25 | 53.25 | 52.51 | 52.96 | 495 | +0.16(+0.30%) |
Mar 24, 2009 | 52.85 | 52.95 | 52.80 | 52.80 | 1,300 | -0.64(-1.20%) |
Mar 23, 2009 | 52.30 | 53.44 | 52.30 | 53.44 | 3,981 | +5.89(+12.39%) |
Mar 20, 2009 | 47.55 | 47.55 | 47.55 | 47.55 | 200 | -0.61(-1.27%) |
Mar 19, 2009 | 47.75 | 48.16 | 47.75 | 48.16 | 360 | +1.46(+3.13%) |
Mar 18, 2009 | 45.21 | 46.70 | 45.21 | 46.70 | 786 | +1.19(+2.61%) |
Mar 17, 2009 | 44.90 | 45.51 | 44.90 | 45.51 | 971 | +0.86(+1.93%) |
Mar 16, 2009 | 44.60 | 44.65 | 44.30 | 44.65 | 549 | +1.60(+3.72%) |
Mar 13, 2009 | 43.05 | 43.05 | 43.05 | 43.05 | 200 | +0.20(+0.47%) |
Mar 12, 2009 | 41.51 | 42.85 | 41.51 | 42.85 | 604 | -0.45(-1.04%) |
Mar 11, 2009 | 43.30 | 43.30 | 43.30 | 0 | +0.00(+0.00%) | |
Mar 10, 2009 | 43.40 | 43.40 | 43.01 | 43.30 | 469 | -0.05(-0.12%) |
Mar 09, 2009 | 43.35 | 43.35 | 43.35 | 0 | +0.00(+0.00%) | |
Mar 06, 2009 | 43.71 | 43.71 | 42.51 | 43.35 | 2,866 | +0.16(+0.37%) |
Mar 05, 2009 | 43.75 | 43.75 | 43.18 | 43.19 | 1,428 | +1.44(+3.45%) |
Mar 04, 2009 | 42.15 | 42.15 | 41.25 | 41.75 | 1,363 | -0.50(-1.18%) |