Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 34.94 | 34.94 | 34.94 | 34.94 | 0 | -0.51(-1.44%) |
Apr 29, 2009 | 35.45 | 35.45 | 35.45 | 35.45 | 160 | +1.40(+4.11%) |
Apr 28, 2009 | 34.05 | 34.05 | 34.05 | 34.05 | 685 | -0.75(-2.16%) |
Apr 27, 2009 | 34.95 | 35.15 | 34.80 | 34.80 | 753 | -1.00(-2.79%) |
Apr 24, 2009 | 36.05 | 36.28 | 35.75 | 35.80 | 3,960 | +1.65(+4.83%) |
Apr 23, 2009 | 34.15 | 34.15 | 34.15 | 34.15 | 110 | +0.92(+2.77%) |
Apr 22, 2009 | 33.23 | 33.23 | 33.23 | 33.23 | 100 | -0.37(-1.10%) |
Apr 21, 2009 | 33.30 | 33.60 | 33.30 | 33.60 | 940 | +0.35(+1.05%) |
Apr 20, 2009 | 33.25 | 33.25 | 33.25 | 33.25 | 153 | -2.05(-5.81%) |
Apr 17, 2009 | 35.00 | 35.30 | 35.00 | 35.30 | 780 | +0.90(+2.62%) |
Apr 16, 2009 | 34.30 | 34.40 | 34.30 | 34.40 | 617 | +0.75(+2.23%) |
Apr 15, 2009 | 33.50 | 33.80 | 33.50 | 33.65 | 5,385 | +0.40(+1.20%) |
Apr 14, 2009 | 33.25 | 33.25 | 33.25 | 33.25 | 100 | -1.30(-3.76%) |
Apr 13, 2009 | 34.35 | 34.55 | 34.35 | 34.55 | 1,325 | +0.15(+0.44%) |
Apr 09, 2009 | 34.35 | 34.40 | 34.35 | 34.40 | 500 | +3.05(+9.73%) |
Apr 07, 2009 | 31.35 | 31.35 | 31.35 | 31.35 | 0 | -1.90(-5.71%) |
Apr 06, 2009 | 33.70 | 33.70 | 33.25 | 33.25 | 1,100 | -3.05(-8.40%) |
Apr 03, 2009 | 36.55 | 36.55 | 36.30 | 36.30 | 222 | +0.95(+2.69%) |
Apr 02, 2009 | 34.70 | 35.65 | 34.70 | 35.35 | 1,933 | +5.00(+16.47%) |
Apr 01, 2009 | 29.35 | 30.35 | 29.35 | 30.35 | 9,180 | +1.30(+4.48%) |
Mar 31, 2009 | 29.05 | 29.05 | 29.05 | 29.05 | 1,500 | +0.51(+1.79%) |
Mar 30, 2009 | 28.15 | 28.54 | 28.10 | 28.54 | 740 | -1.96(-6.43%) |
Mar 25, 2009 | 30.50 | 30.50 | 30.50 | 0 | -0.50(-1.61%) | |
Mar 23, 2009 | 31.00 | 31.00 | 31.00 | 31.00 | 0 | +1.30(+4.38%) |
Mar 20, 2009 | 29.80 | 29.80 | 29.57 | 29.70 | 900 | +0.05(+0.17%) |
Mar 19, 2009 | 29.65 | 29.65 | 29.65 | 29.65 | 100 | -0.25(-0.84%) |
Mar 18, 2009 | 29.25 | 29.90 | 29.00 | 29.90 | 3,510 | +0.35(+1.18%) |
Mar 17, 2009 | 29.65 | 29.65 | 29.55 | 29.55 | 1,077 | +0.50(+1.72%) |
Mar 16, 2009 | 29.10 | 29.10 | 29.05 | 29.05 | 300 | +0.05(+0.17%) |
Mar 13, 2009 | 29.97 | 29.97 | 28.95 | 29.00 | 2,012 | -1.15(-3.81%) |
Mar 12, 2009 | 28.95 | 30.15 | 28.95 | 30.15 | 490 | +1.15(+3.97%) |
Mar 11, 2009 | 29.40 | 29.40 | 29.00 | 29.00 | 1,337 | +1.77(+6.50%) |
Mar 10, 2009 | 26.55 | 27.38 | 26.55 | 27.23 | 2,480 | +1.83(+7.20%) |
Mar 09, 2009 | 25.36 | 25.40 | 25.36 | 25.40 | 650 | +0.70(+2.83%) |
Mar 06, 2009 | 24.84 | 24.95 | 24.70 | 24.70 | 970 | +0.60(+2.49%) |
Mar 05, 2009 | 24.99 | 24.99 | 24.09 | 24.10 | 1,010 | -2.05(-7.84%) |
Mar 04, 2009 | 25.36 | 26.15 | 25.36 | 26.15 | 431 | +2.35(+9.87%) |
Mar 02, 2009 | 23.90 | 23.90 | 23.80 | 23.80 | 4,820 | -1.40(-5.56%) |
Feb 27, 2009 | 24.49 | 25.20 | 24.49 | 25.20 | 3,199 | -0.60(-2.33%) |
Feb 26, 2009 | 25.80 | 25.80 | 25.80 | 25.80 | 1,840 | +0.45(+1.78%) |
Feb 25, 2009 | 25.10 | 25.48 | 24.79 | 25.35 | 6,822 | +0.05(+0.20%) |
Feb 24, 2009 | 24.35 | 25.30 | 24.13 | 25.30 | 2,387 | +0.05(+0.20%) |
Feb 23, 2009 | 25.50 | 25.50 | 25.25 | 25.25 | 229 | -1.75(-6.48%) |
Feb 20, 2009 | 26.45 | 27.12 | 26.45 | 27.00 | 2,049 | -0.88(-3.16%) |
Feb 19, 2009 | 27.88 | 27.88 | 27.88 | 27.88 | 155 | +0.88(+3.26%) |
Feb 18, 2009 | 26.75 | 27.00 | 26.75 | 27.00 | 409 | -0.45(-1.64%) |
Feb 17, 2009 | 27.55 | 27.55 | 27.45 | 27.45 | 1,100 | -2.94(-9.67%) |
Feb 13, 2009 | 30.31 | 30.81 | 30.31 | 30.39 | 2,202 | +0.71(+2.39%) |
Feb 12, 2009 | 28.60 | 29.68 | 28.60 | 29.68 | 900 | +1.18(+4.14%) |
Feb 11, 2009 | 28.50 | 28.50 | 28.50 | 0 | +0.00(+0.00%) | |
Feb 10, 2009 | 29.85 | 29.85 | 28.50 | 28.50 | 1,400 | -1.25(-4.20%) |
Feb 09, 2009 | 29.38 | 30.00 | 29.35 | 29.75 | 1,860 | +1.65(+5.87%) |
Feb 06, 2009 | 27.60 | 28.15 | 27.60 | 28.10 | 4,544 | +2.85(+11.29%) |
Feb 05, 2009 | 24.37 | 25.25 | 24.37 | 25.25 | 1,680 | +0.90(+3.70%) |
Feb 04, 2009 | 24.80 | 25.05 | 24.35 | 24.35 | 2,270 | +0.95(+4.06%) |
Feb 03, 2009 | 23.30 | 23.80 | 23.30 | 23.40 | 670 | +0.90(+4.00%) |