Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 02, 2009 | 43.42 | 43.42 | 42.25 | 42.25 | 700 | -2.41(-5.40%) |
Feb 27, 2009 | 44.66 | 44.66 | 44.41 | 44.66 | 829 | +1.40(+3.24%) |
Feb 26, 2009 | 44.59 | 44.59 | 43.26 | 43.26 | 1,695 | -1.74(-3.87%) |
Feb 25, 2009 | 45.00 | 45.00 | 45.00 | 45.00 | 200 | -0.40(-0.88%) |
Feb 24, 2009 | 44.80 | 45.40 | 44.80 | 45.40 | 1,053 | +1.09(+2.46%) |
Feb 23, 2009 | 45.46 | 45.46 | 44.31 | 44.31 | 1,821 | -2.18(-4.69%) |
Feb 20, 2009 | 44.96 | 46.49 | 44.96 | 46.49 | 580 | +1.04(+2.29%) |
Feb 19, 2009 | 46.00 | 46.00 | 45.31 | 45.45 | 1,392 | -1.57(-3.34%) |
Feb 18, 2009 | 47.50 | 47.50 | 47.02 | 47.02 | 544 | -0.23(-0.49%) |
Feb 17, 2009 | 47.01 | 47.25 | 46.70 | 47.25 | 4,843 | -2.05(-4.16%) |
Feb 13, 2009 | 49.30 | 49.30 | 49.30 | 0 | +0.00(+0.00%) | |
Feb 12, 2009 | 49.30 | 49.30 | 49.06 | 49.30 | 4,126 | -1.45(-2.86%) |
Feb 11, 2009 | 50.75 | 50.75 | 50.75 | 50.75 | 200 | +0.49(+0.97%) |
Feb 10, 2009 | 50.26 | 50.45 | 50.26 | 50.26 | 675 | -2.24(-4.27%) |
Feb 09, 2009 | 52.35 | 52.50 | 52.35 | 52.50 | 500 | -0.10(-0.19%) |
Feb 06, 2009 | 52.60 | 52.60 | 52.60 | 52.60 | 200 | +1.54(+3.02%) |
Feb 05, 2009 | 51.06 | 51.06 | 51.06 | 0 | +0.00(+0.00%) | |
Feb 04, 2009 | 51.06 | 51.06 | 51.06 | 51.06 | 122 | -0.09(-0.18%) |
Feb 03, 2009 | 50.90 | 51.15 | 50.90 | 51.15 | 738 | +0.85(+1.69%) |