Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 45.01 | 45.53 | 45.01 | 45.10 | 1,600 | +0.85(+1.92%) |
May 28, 2009 | 44.25 | 44.25 | 44.25 | 44.25 | 119 | +0.25(+0.57%) |
May 26, 2009 | 43.35 | 44.00 | 44.00 | 44.00 | 0 | +0.65(+1.50%) |
May 21, 2009 | 43.35 | 43.35 | 43.35 | 43.35 | 0 | -0.89(-2.01%) |
May 20, 2009 | 44.10 | 44.24 | 44.00 | 44.24 | 623 | +1.24(+2.88%) |
May 19, 2009 | 43.00 | 43.00 | 43.00 | 43.00 | 1,225 | +1.04(+2.48%) |
May 18, 2009 | 41.35 | 41.96 | 41.35 | 41.96 | 5,189 | -0.74(-1.73%) |
May 15, 2009 | 42.70 | 42.70 | 42.70 | 42.70 | 200 | +0.20(+0.47%) |
May 14, 2009 | 42.00 | 42.50 | 42.00 | 42.50 | 1,200 | -0.50(-1.16%) |
May 13, 2009 | 43.65 | 43.65 | 42.85 | 43.00 | 4,632 | +0.03(+0.07%) |
May 12, 2009 | 42.85 | 42.97 | 42.85 | 42.97 | 500 | -0.03(-0.07%) |
May 11, 2009 | 43.00 | 43.00 | 43.00 | 43.00 | 269 | +2.00(+4.88%) |
May 07, 2009 | 41.00 | 41.00 | 41.00 | 41.00 | 0 | -0.52(-1.25%) |
May 06, 2009 | 40.75 | 41.52 | 40.75 | 41.52 | 1,400 | +0.97(+2.39%) |
May 05, 2009 | 40.55 | 40.55 | 40.55 | 40.55 | 200 | +0.60(+1.50%) |
May 04, 2009 | 39.95 | 39.95 | 39.95 | 39.95 | 200 | +3.30(+9.00%) |
Apr 30, 2009 | 36.65 | 36.65 | 36.65 | 36.65 | 0 | -0.35(-0.95%) |
Apr 29, 2009 | 36.65 | 37.17 | 36.65 | 37.00 | 1,800 | +0.55(+1.51%) |
Apr 28, 2009 | 36.35 | 36.63 | 36.35 | 36.45 | 1,592 | -2.80(-7.13%) |
Apr 27, 2009 | 39.25 | 39.25 | 39.25 | 39.25 | 524 | -0.25(-0.63%) |
Apr 24, 2009 | 39.15 | 39.50 | 39.15 | 39.50 | 800 | +0.90(+2.33%) |
Apr 23, 2009 | 38.60 | 38.60 | 38.60 | 38.60 | 200 | -1.05(-2.65%) |
Apr 22, 2009 | 39.45 | 39.65 | 39.45 | 39.65 | 800 | -1.25(-3.06%) |
Apr 20, 2009 | 40.90 | 40.90 | 40.90 | 40.90 | 0 | -1.10(-2.62%) |
Apr 17, 2009 | 41.75 | 42.00 | 41.75 | 42.00 | 800 | +1.34(+3.30%) |
Apr 16, 2009 | 40.21 | 40.66 | 40.21 | 40.66 | 1,800 | -0.14(-0.34%) |
Apr 15, 2009 | 40.80 | 40.80 | 40.80 | 40.80 | 400 | +0.35(+0.87%) |
Apr 14, 2009 | 40.35 | 40.45 | 40.35 | 40.45 | 1,000 | +0.15(+0.37%) |
Apr 13, 2009 | 39.95 | 40.30 | 39.95 | 40.30 | 567 | +3.88(+10.65%) |
Apr 09, 2009 | 36.20 | 36.42 | 36.20 | 36.42 | 1,200 | +1.97(+5.72%) |
Apr 08, 2009 | 34.25 | 34.45 | 34.25 | 34.45 | 700 | -0.15(-0.43%) |
Apr 06, 2009 | 34.60 | 34.60 | 34.60 | 0 | +0.10(+0.29%) | |
Apr 03, 2009 | 34.50 | 34.50 | 34.50 | 34.50 | 100 | +0.60(+1.77%) |
Apr 02, 2009 | 33.90 | 33.90 | 33.90 | 33.90 | 400 | +0.91(+2.76%) |
Apr 01, 2009 | 32.50 | 32.99 | 32.50 | 32.99 | 9,937 | +1.49(+4.73%) |
Mar 31, 2009 | 31.45 | 31.50 | 31.45 | 31.50 | 800 | -1.10(-3.37%) |
Mar 30, 2009 | 32.60 | 32.60 | 32.60 | 32.60 | 400 | -1.94(-5.62%) |
Mar 26, 2009 | 34.54 | 34.54 | 34.54 | 34.54 | 186 | -0.16(-0.46%) |
Mar 25, 2009 | 34.70 | 34.70 | 34.70 | 34.70 | 466 | +1.20(+3.58%) |
Mar 24, 2009 | 33.50 | 33.50 | 33.50 | 33.50 | 441 | -0.95(-2.76%) |
Mar 23, 2009 | 34.05 | 34.45 | 34.05 | 34.45 | 800 | +3.35(+10.77%) |
Mar 20, 2009 | 31.10 | 31.10 | 30.75 | 31.10 | 2,859 | -0.55(-1.74%) |
Mar 19, 2009 | 32.05 | 32.05 | 31.65 | 31.65 | 802 | +0.50(+1.61%) |
Mar 18, 2009 | 29.85 | 31.15 | 29.85 | 31.15 | 962 | +1.05(+3.49%) |
Mar 17, 2009 | 29.40 | 30.10 | 29.40 | 30.10 | 4,469 | +0.80(+2.73%) |
Mar 16, 2009 | 28.98 | 29.31 | 28.98 | 29.30 | 1,000 | +1.50(+5.40%) |
Mar 13, 2009 | 28.50 | 27.80 | 27.80 | 27.80 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 27.45 | 27.80 | 27.45 | 27.80 | 2,139 | -0.65(-2.28%) |
Mar 11, 2009 | 27.80 | 28.45 | 27.80 | 28.45 | 724 | +0.15(+0.53%) |
Mar 10, 2009 | 28.00 | 28.50 | 28.00 | 28.30 | 1,846 | +0.15(+0.53%) |
Mar 09, 2009 | 28.15 | 28.15 | 28.15 | 0 | +0.00(+0.00%) | |
Mar 06, 2009 | 29.30 | 29.39 | 28.15 | 28.15 | 2,926 | -0.25(-0.88%) |
Mar 05, 2009 | 29.00 | 29.00 | 28.40 | 28.40 | 3,255 | -1.50(-5.02%) |