Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 40.75 | 41.60 | 41.20 | 41.55 | 9,415 | +1.35(+3.36%) |
Apr 29, 2010 | 40.15 | 40.75 | 40.00 | 40.20 | 5,890 | -0.25(-0.62%) |
Apr 28, 2010 | 40.29 | 40.65 | 40.25 | 40.45 | 2,129 | +0.59(+1.48%) |
Apr 27, 2010 | 40.35 | 40.44 | 39.86 | 39.86 | 3,217 | -1.64(-3.95%) |
Apr 26, 2010 | 41.60 | 41.60 | 41.00 | 41.50 | 4,327 | +0.74(+1.82%) |
Apr 23, 2010 | 40.96 | 40.96 | 40.76 | 40.76 | 2,467 | -0.94(-2.25%) |
Apr 22, 2010 | 41.52 | 42.00 | 41.10 | 41.70 | 81,837 | -0.60(-1.42%) |
Apr 21, 2010 | 41.78 | 42.50 | 41.65 | 42.30 | 247,158 | -0.55(-1.28%) |
Apr 20, 2010 | 42.50 | 42.85 | 42.11 | 42.85 | 11,839 | +1.00(+2.39%) |
Apr 19, 2010 | 41.81 | 41.85 | 41.20 | 41.85 | 11,068 | -0.75(-1.76%) |
Apr 16, 2010 | 42.70 | 42.70 | 42.20 | 42.60 | 310,480 | -1.45(-3.29%) |
Apr 15, 2010 | 43.90 | 44.07 | 43.81 | 44.05 | 129,346 | -0.61(-1.37%) |
Apr 14, 2010 | 44.32 | 44.66 | 44.16 | 44.66 | 65,378 | +1.22(+2.81%) |
Apr 13, 2010 | 43.93 | 44.05 | 43.34 | 43.44 | 2,005 | -0.31(-0.71%) |
Apr 12, 2010 | 43.34 | 43.75 | 43.30 | 43.75 | 676 | -0.45(-1.02%) |
Apr 09, 2010 | 44.20 | 44.20 | 44.20 | 44.20 | 100 | +0.40(+0.91%) |
Apr 08, 2010 | 43.24 | 43.80 | 43.24 | 43.80 | 5,420 | +0.73(+1.69%) |
Apr 07, 2010 | 43.35 | 43.60 | 43.07 | 43.07 | 1,995 | +0.89(+2.11%) |
Apr 06, 2010 | 41.80 | 42.70 | 41.80 | 42.18 | 4,330 | -0.32(-0.75%) |
Apr 05, 2010 | 41.82 | 42.50 | 41.82 | 42.50 | 314 | +0.71(+1.70%) |
Apr 01, 2010 | 41.79 | 41.79 | 41.79 | 0 | +0.79(+1.93%) | |
Mar 31, 2010 | 41.20 | 41.20 | 40.83 | 41.00 | 1,546 | +1.33(+3.35%) |
Mar 29, 2010 | 39.67 | 39.67 | 39.67 | 39.67 | 0 | +0.17(+0.43%) |
Mar 26, 2010 | 38.85 | 39.50 | 38.85 | 39.50 | 285 | +0.40(+1.02%) |
Mar 25, 2010 | 39.16 | 39.16 | 39.10 | 39.10 | 468 | -0.65(-1.64%) |
Mar 24, 2010 | 39.94 | 40.13 | 39.60 | 39.75 | 21,593 | -0.19(-0.48%) |
Mar 23, 2010 | 39.58 | 39.94 | 39.58 | 39.94 | 241 | +0.14(+0.35%) |
Mar 22, 2010 | 39.80 | 39.80 | 39.80 | 39.80 | 450 | +0.05(+0.13%) |
Mar 19, 2010 | 40.10 | 40.10 | 39.75 | 39.75 | 1,357 | -0.35(-0.87%) |
Mar 18, 2010 | 40.30 | 40.30 | 40.10 | 40.10 | 12,994 | +0.40(+1.01%) |
Mar 17, 2010 | 39.69 | 39.76 | 39.69 | 39.70 | 1,176 | +0.54(+1.38%) |
Mar 16, 2010 | 39.40 | 39.40 | 39.10 | 39.16 | 823 | -0.24(-0.61%) |
Mar 15, 2010 | 39.40 | 39.40 | 39.32 | 39.40 | 2,449 | -0.83(-2.06%) |
Mar 12, 2010 | 41.50 | 41.50 | 40.10 | 40.23 | 17,856 | +0.08(+0.20%) |
Mar 11, 2010 | 40.15 | 40.17 | 40.00 | 40.15 | 2,186 | +0.25(+0.63%) |
Mar 10, 2010 | 39.90 | 39.90 | 39.90 | 39.90 | 596 | +0.20(+0.50%) |
Mar 09, 2010 | 40.20 | 40.20 | 39.70 | 39.70 | 745 | -0.35(-0.87%) |
Mar 08, 2010 | 40.25 | 40.37 | 39.85 | 40.05 | 2,551 | +0.26(+0.65%) |
Mar 05, 2010 | 39.54 | 39.79 | 39.54 | 39.79 | 2,908 | +1.44(+3.75%) |
Mar 04, 2010 | 38.16 | 38.50 | 38.16 | 38.35 | 1,710 | -1.20(-3.03%) |
Mar 03, 2010 | 39.80 | 39.85 | 39.55 | 39.55 | 1,117 | -0.71(-1.76%) |
Mar 02, 2010 | 40.05 | 40.28 | 39.66 | 40.26 | 3,022 | +0.97(+2.47%) |
Mar 01, 2010 | 39.50 | 39.61 | 39.26 | 39.29 | 731 | +1.44(+3.80%) |
Feb 26, 2010 | 37.65 | 37.85 | 37.65 | 37.85 | 89,090 | +0.70(+1.88%) |
Feb 25, 2010 | 37.34 | 37.40 | 37.05 | 37.15 | 35,466 | -0.27(-0.72%) |
Feb 24, 2010 | 37.90 | 37.90 | 37.42 | 37.42 | 886 | -0.08(-0.21%) |
Feb 23, 2010 | 37.50 | 37.50 | 37.50 | 37.50 | 158 | +0.10(+0.27%) |
Feb 22, 2010 | 37.40 | 37.40 | 37.40 | 37.40 | 947 | +0.12(+0.32%) |
Feb 19, 2010 | 36.98 | 37.28 | 36.98 | 37.28 | 1,099 | -1.12(-2.92%) |
Feb 18, 2010 | 37.95 | 38.73 | 37.95 | 38.40 | 11,201 | +0.11(+0.29%) |
Feb 17, 2010 | 38.30 | 38.30 | 38.26 | 38.29 | 700 | +0.19(+0.50%) |
Feb 16, 2010 | 38.10 | 38.10 | 38.10 | 38.10 | 345 | -0.51(-1.32%) |
Feb 12, 2010 | 38.61 | 38.61 | 38.61 | 0 | -0.48(-1.23%) | |
Feb 11, 2010 | 38.71 | 39.12 | 38.71 | 39.09 | 1,345 | +1.29(+3.41%) |
Feb 10, 2010 | 38.30 | 38.30 | 37.51 | 37.80 | 1,975 | -0.50(-1.31%) |
Feb 09, 2010 | 38.05 | 38.30 | 37.63 | 38.30 | 4,526 | +0.71(+1.89%) |
Feb 08, 2010 | 37.35 | 37.60 | 37.35 | 37.59 | 4,000 | +0.54(+1.46%) |
Feb 05, 2010 | 36.76 | 37.45 | 36.65 | 37.05 | 4,918 | -0.85(-2.24%) |
Feb 04, 2010 | 38.20 | 38.20 | 37.90 | 37.90 | 500 | -1.09(-2.80%) |
Feb 03, 2010 | 39.10 | 39.10 | 38.99 | 38.99 | 3,534 | -0.50(-1.27%) |
Feb 01, 2010 | 39.49 | 39.49 | 39.49 | 0 | +1.31(+3.43%) | |
Jan 29, 2010 | 38.28 | 38.51 | 38.18 | 38.18 | 775 | -0.57(-1.47%) |
Jan 28, 2010 | 39.10 | 39.10 | 38.75 | 38.75 | 749,973 | +0.25(+0.65%) |
Jan 27, 2010 | 38.40 | 38.50 | 37.85 | 38.50 | 1,643 | +0.00(+0.00%) |
Jan 26, 2010 | 38.40 | 38.50 | 38.40 | 38.50 | 1,209 | -0.70(-1.79%) |
Jan 25, 2010 | 39.20 | 39.20 | 39.20 | 39.20 | 1,857 | +0.41(+1.06%) |
Jan 22, 2010 | 39.89 | 40.00 | 38.79 | 38.79 | 3,778 | +0.29(+0.75%) |
Jan 21, 2010 | 38.98 | 38.98 | 38.50 | 38.50 | 819 | -1.14(-2.88%) |
Jan 20, 2010 | 40.30 | 40.30 | 39.64 | 39.64 | 1,132 | -1.86(-4.48%) |
Jan 19, 2010 | 41.00 | 41.50 | 41.00 | 41.50 | 1,203 | +1.87(+4.72%) |
Jan 13, 2010 | 39.63 | 39.63 | 39.63 | 0 | -1.13(-2.77%) | |
Jan 12, 2010 | 41.60 | 41.60 | 40.71 | 40.76 | 4,501 | -1.34(-3.18%) |
Jan 11, 2010 | 42.20 | 42.20 | 42.10 | 42.10 | 3,721 | +0.30(+0.72%) |
Jan 08, 2010 | 41.80 | 41.80 | 41.80 | 41.80 | 1,200 | -0.90(-2.11%) |
Jan 07, 2010 | 42.30 | 42.80 | 42.30 | 42.70 | 540 | -0.34(-0.79%) |
Jan 06, 2010 | 43.55 | 43.55 | 43.04 | 43.04 | 475 | -0.16(-0.37%) |
Jan 05, 2010 | 43.80 | 43.80 | 43.20 | 43.20 | 656 | -0.02(-0.05%) |
Jan 04, 2010 | 42.85 | 43.22 | 42.85 | 43.22 | 3,360 | +0.56(+1.31%) |
Dec 31, 2009 | 42.66 | 42.66 | 42.66 | 0 | +0.80(+1.91%) | |
Dec 29, 2009 | 41.86 | 41.86 | 41.86 | 41.86 | 0 | -0.74(-1.74%) |
Dec 28, 2009 | 42.50 | 42.85 | 42.50 | 42.60 | 624 | -0.10(-0.23%) |
Dec 24, 2009 | 42.70 | 42.70 | 42.70 | 42.70 | 100 | +0.46(+1.09%) |
Dec 23, 2009 | 41.80 | 42.24 | 41.75 | 42.24 | 2,100 | +0.59(+1.42%) |
Dec 22, 2009 | 40.96 | 41.65 | 40.96 | 41.65 | 1,000 | +0.90(+2.21%) |
Dec 21, 2009 | 40.80 | 40.80 | 40.36 | 40.75 | 1,235 | -0.15(-0.37%) |
Dec 18, 2009 | 41.03 | 41.03 | 40.65 | 40.90 | 2,711 | -0.11(-0.27%) |
Dec 17, 2009 | 41.20 | 41.30 | 41.00 | 41.01 | 2,391 | -1.24(-2.93%) |
Dec 16, 2009 | 42.65 | 42.65 | 42.14 | 42.25 | 1,651 | -0.50(-1.17%) |
Dec 15, 2009 | 43.45 | 43.45 | 42.75 | 42.75 | 1,544 | -1.25(-2.84%) |
Dec 14, 2009 | 44.00 | 44.00 | 44.00 | 44.00 | 442 | +0.00(+0.00%) |
Dec 11, 2009 | 43.75 | 44.00 | 43.75 | 44.00 | 1,400 | -0.05(-0.11%) |
Dec 10, 2009 | 44.05 | 44.05 | 44.05 | 44.05 | 13,512 | -0.07(-0.16%) |
Dec 08, 2009 | 44.12 | 44.12 | 44.12 | 44.12 | 0 | -1.48(-3.25%) |
Dec 07, 2009 | 45.60 | 45.66 | 45.60 | 45.60 | 1,713 | -0.81(-1.75%) |
Dec 03, 2009 | 46.41 | 46.41 | 46.41 | 46.41 | 0 | -0.05(-0.11%) |
Dec 02, 2009 | 46.48 | 46.55 | 45.90 | 46.46 | 1,457 | +1.13(+2.49%) |
Dec 01, 2009 | 45.60 | 45.60 | 45.33 | 45.33 | 257 | +1.18(+2.67%) |
Nov 30, 2009 | 44.15 | 44.15 | 44.15 | 44.15 | 300 | +0.90(+2.08%) |
Nov 27, 2009 | 42.60 | 43.25 | 42.60 | 43.25 | 520 | -2.50(-5.46%) |
Nov 25, 2009 | 46.25 | 46.45 | 45.75 | 45.75 | 919 | -0.01(-0.02%) |
Nov 24, 2009 | 46.55 | 46.56 | 45.76 | 45.76 | 830 | -1.79(-3.76%) |
Nov 23, 2009 | 48.25 | 48.25 | 47.55 | 47.55 | 687 | +1.55(+3.37%) |
Nov 20, 2009 | 46.00 | 46.00 | 45.90 | 46.00 | 1,000 | +0.44(+0.97%) |
Nov 19, 2009 | 45.80 | 45.80 | 45.56 | 45.56 | 473 | -1.94(-4.08%) |
Nov 18, 2009 | 47.65 | 47.65 | 47.50 | 47.50 | 1,755 | -0.23(-0.48%) |
Nov 17, 2009 | 47.30 | 47.73 | 47.30 | 47.73 | 421 | +0.13(+0.27%) |
Nov 16, 2009 | 48.05 | 48.05 | 47.60 | 47.60 | 348 | +2.50(+5.54%) |
Nov 12, 2009 | 45.10 | 45.10 | 45.10 | 45.10 | 0 | -0.85(-1.85%) |
Nov 11, 2009 | 45.65 | 45.95 | 45.60 | 45.95 | 1,098 | +0.55(+1.21%) |
Nov 10, 2009 | 45.05 | 45.74 | 45.05 | 45.40 | 800 | +0.44(+0.98%) |
Nov 09, 2009 | 45.40 | 45.72 | 44.96 | 44.96 | 621 | +1.41(+3.24%) |
Nov 06, 2009 | 43.30 | 43.64 | 43.30 | 43.55 | 1,294 | -0.20(-0.46%) |
Nov 05, 2009 | 43.38 | 43.75 | 43.38 | 43.75 | 976 | -0.25(-0.57%) |
Nov 04, 2009 | 43.90 | 44.25 | 43.90 | 44.00 | 6,235 | +1.05(+2.44%) |
Nov 03, 2009 | 42.83 | 42.95 | 42.70 | 42.95 | 22,027 | -0.65(-1.49%) |
Nov 02, 2009 | 44.25 | 44.25 | 43.51 | 43.60 | 823 | +0.71(+1.66%) |
Oct 30, 2009 | 44.30 | 44.30 | 42.89 | 42.89 | 1,700 | -0.44(-1.02%) |
Oct 29, 2009 | 42.94 | 43.33 | 42.94 | 43.33 | 1,612 | +0.58(+1.36%) |
Oct 28, 2009 | 43.86 | 43.86 | 42.75 | 42.75 | 23,066 | -1.45(-3.28%) |
Oct 27, 2009 | 44.25 | 44.60 | 44.20 | 44.20 | 11,910 | -0.85(-1.89%) |
Oct 26, 2009 | 45.85 | 45.85 | 45.00 | 45.05 | 4,496 | -0.40(-0.88%) |
Oct 23, 2009 | 45.40 | 45.45 | 45.40 | 45.45 | 2,557 | +0.10(+0.22%) |
Oct 22, 2009 | 45.04 | 45.35 | 45.04 | 45.35 | 498 | +1.05(+2.37%) |
Oct 21, 2009 | 44.70 | 44.70 | 44.30 | 44.30 | 2,337 | -0.60(-1.34%) |
Oct 20, 2009 | 44.55 | 44.96 | 44.55 | 44.90 | 12,010 | +0.45(+1.01%) |
Oct 19, 2009 | 44.48 | 44.48 | 44.45 | 44.45 | 802 | +0.66(+1.51%) |
Oct 16, 2009 | 43.76 | 43.85 | 43.76 | 43.79 | 2,411 | -0.56(-1.26%) |
Oct 15, 2009 | 44.05 | 44.35 | 44.05 | 44.35 | 3,923 | +0.70(+1.60%) |
Oct 14, 2009 | 43.00 | 43.65 | 43.00 | 43.65 | 520 | +1.45(+3.44%) |
Oct 12, 2009 | 42.20 | 42.20 | 42.20 | 0 | +0.70(+1.69%) | |
Oct 07, 2009 | 41.50 | 41.50 | 41.50 | 41.50 | 0 | +1.30(+3.23%) |
Oct 06, 2009 | 40.55 | 40.55 | 40.20 | 40.20 | 1,329 | +0.68(+1.72%) |
Oct 05, 2009 | 39.41 | 39.95 | 39.41 | 39.52 | 750 | +0.57(+1.46%) |
Oct 02, 2009 | 38.95 | 38.95 | 38.95 | 38.95 | 130 | -0.30(-0.76%) |
Oct 01, 2009 | 39.65 | 39.65 | 39.25 | 39.25 | 300 | -0.15(-0.38%) |
Sep 30, 2009 | 39.65 | 39.65 | 39.40 | 39.40 | 1,188 | -0.55(-1.38%) |
Sep 29, 2009 | 40.00 | 40.00 | 39.95 | 39.95 | 370 | +0.30(+0.76%) |
Sep 28, 2009 | 39.50 | 39.65 | 39.50 | 39.65 | 1,500 | -0.10(-0.25%) |
Sep 25, 2009 | 39.95 | 39.95 | 39.75 | 39.75 | 1,949 | +0.00(+0.00%) |
Sep 24, 2009 | 39.90 | 39.90 | 39.75 | 39.75 | 700 | -1.84(-4.42%) |
Sep 23, 2009 | 41.60 | 41.68 | 41.59 | 41.59 | 555 | -0.31(-0.74%) |
Sep 22, 2009 | 41.90 | 41.90 | 41.90 | 41.90 | 100 | -0.25(-0.59%) |
Sep 21, 2009 | 42.13 | 42.15 | 42.13 | 42.15 | 2,224 | +0.00(+0.00%) |
Sep 18, 2009 | 42.15 | 42.15 | 41.65 | 42.15 | 1,312 | +0.05(+0.12%) |
Sep 17, 2009 | 42.10 | 42.10 | 42.10 | 42.10 | 200 | +0.20(+0.48%) |
Sep 16, 2009 | 41.56 | 41.90 | 41.56 | 41.90 | 316 | +1.10(+2.70%) |
Sep 15, 2009 | 41.00 | 41.00 | 40.80 | 40.80 | 1,800 | -0.10(-0.24%) |
Sep 14, 2009 | 40.90 | 40.90 | 40.90 | 40.90 | 3,528 | -0.05(-0.12%) |
Sep 11, 2009 | 40.95 | 40.95 | 40.95 | 40.95 | 200 | +0.10(+0.24%) |
Sep 10, 2009 | 40.90 | 40.90 | 40.85 | 40.85 | 6,543 | +0.40(+0.99%) |
Sep 09, 2009 | 40.45 | 40.45 | 40.45 | 40.45 | 200 | -0.25(-0.61%) |
Sep 08, 2009 | 40.95 | 40.95 | 40.30 | 40.70 | 4,796 | +1.50(+3.83%) |
Sep 04, 2009 | 39.25 | 39.50 | 38.85 | 39.20 | 7,617 | +1.23(+3.24%) |
Sep 03, 2009 | 37.85 | 37.97 | 37.85 | 37.97 | 5,331 | +0.52(+1.39%) |
Sep 02, 2009 | 37.55 | 37.60 | 37.30 | 37.45 | 1,115 | +0.05(+0.13%) |
Sep 01, 2009 | 38.00 | 38.00 | 37.40 | 37.40 | 17,300 | -0.54(-1.42%) |
Aug 31, 2009 | 37.95 | 37.95 | 37.94 | 37.94 | 6,497 | +0.49(+1.31%) |
Aug 28, 2009 | 37.45 | 37.45 | 37.45 | 37.45 | 155 | -1.05(-2.73%) |
Aug 27, 2009 | 37.95 | 38.50 | 37.95 | 38.50 | 984 | -0.49(-1.26%) |
Aug 24, 2009 | 38.99 | 38.99 | 38.99 | 0 | +1.19(+3.15%) | |
Aug 21, 2009 | 37.80 | 37.80 | 37.80 | 37.80 | 249 | +0.10(+0.27%) |
Aug 20, 2009 | 38.34 | 38.34 | 37.70 | 37.70 | 348 | +0.06(+0.16%) |
Aug 19, 2009 | 37.64 | 37.64 | 37.64 | 37.64 | 100 | -0.46(-1.21%) |
Aug 18, 2009 | 38.00 | 38.20 | 38.00 | 38.10 | 835 | -1.29(-3.27%) |
Aug 14, 2009 | 39.39 | 39.39 | 39.39 | 39.39 | 4,106 | -0.36(-0.91%) |
Aug 13, 2009 | 39.00 | 39.75 | 39.00 | 39.75 | 18,230 | +1.15(+2.98%) |
Aug 11, 2009 | 38.60 | 38.60 | 38.60 | 0 | -0.15(-0.39%) | |
Aug 10, 2009 | 38.75 | 38.75 | 38.75 | 38.75 | 200 | +1.05(+2.79%) |
Aug 07, 2009 | 37.70 | 37.70 | 37.70 | 37.70 | 200 | -0.45(-1.18%) |
Aug 06, 2009 | 38.15 | 38.41 | 38.15 | 38.15 | 1,480 | -0.56(-1.45%) |
Aug 05, 2009 | 38.71 | 38.71 | 38.20 | 38.71 | 4,350 | -1.29(-3.22%) |
Aug 04, 2009 | 39.95 | 40.00 | 39.75 | 40.00 | 627 | +0.05(+0.13%) |
Jul 31, 2009 | 39.95 | 39.95 | 39.95 | 0 | -0.15(-0.37%) | |
Jul 30, 2009 | 40.10 | 40.10 | 40.10 | 40.10 | 138 | +0.20(+0.50%) |
Jul 29, 2009 | 39.45 | 40.00 | 39.45 | 39.90 | 2,022 | -0.60(-1.48%) |
Jul 28, 2009 | 40.40 | 40.50 | 40.40 | 40.50 | 375 | +1.30(+3.32%) |
Jul 24, 2009 | 39.20 | 39.20 | 39.20 | 39.20 | 133 | -0.80(-2.00%) |
Jul 23, 2009 | 39.60 | 40.00 | 39.60 | 40.00 | 764 | +1.00(+2.56%) |
Jul 21, 2009 | 39.00 | 39.00 | 39.00 | 0 | -0.50(-1.27%) | |
Jul 20, 2009 | 39.00 | 39.50 | 39.00 | 39.50 | 1,175 | +2.25(+6.04%) |
Jul 16, 2009 | 37.25 | 37.25 | 37.25 | 0 | -0.15(-0.40%) | |
Jul 15, 2009 | 37.15 | 37.40 | 37.15 | 37.40 | 1,236 | +2.00(+5.65%) |
Jul 13, 2009 | 35.40 | 35.40 | 35.40 | 0 | -0.94(-2.59%) | |
Jul 10, 2009 | 36.34 | 36.34 | 36.34 | 36.34 | 100 | +0.10(+0.28%) |
Jul 08, 2009 | 36.24 | 36.24 | 36.24 | 36.24 | 0 | -0.41(-1.12%) |
Jul 07, 2009 | 36.65 | 36.65 | 36.65 | 36.65 | 100 | -1.51(-3.96%) |
Jul 02, 2009 | 38.16 | 38.16 | 38.16 | 38.16 | 0 | -0.89(-2.28%) |
Jul 01, 2009 | 39.05 | 39.05 | 39.05 | 39.05 | 620 | +0.09(+0.23%) |
Jun 30, 2009 | 38.70 | 38.96 | 38.70 | 38.96 | 422 | -0.34(-0.87%) |
Jun 29, 2009 | 39.30 | 39.50 | 38.80 | 39.30 | 2,284 | +0.55(+1.42%) |
Jun 25, 2009 | 38.75 | 38.75 | 38.75 | 38.75 | 0 | +1.00(+2.65%) |
Jun 24, 2009 | 37.90 | 37.90 | 37.70 | 37.75 | 632 | +0.90(+2.44%) |
Jun 23, 2009 | 36.35 | 36.85 | 36.35 | 36.85 | 200 | -0.10(-0.27%) |
Jun 22, 2009 | 37.35 | 37.35 | 36.95 | 36.95 | 900 | +0.90(+2.50%) |
Jun 18, 2009 | 36.05 | 36.05 | 36.05 | 36.05 | 511 | -0.15(-0.41%) |
Jun 17, 2009 | 36.20 | 36.20 | 36.20 | 36.20 | 164 | +0.20(+0.56%) |
Jun 15, 2009 | 36.00 | 36.00 | 36.00 | 36.00 | 0 | +0.15(+0.42%) |
Jun 12, 2009 | 35.85 | 35.85 | 35.85 | 35.85 | 544 | +0.17(+0.48%) |
Jun 11, 2009 | 35.05 | 35.68 | 35.05 | 35.68 | 1,180 | +1.11(+3.21%) |
Jun 10, 2009 | 34.00 | 35.00 | 34.00 | 34.57 | 988 | +2.12(+6.53%) |
Jun 09, 2009 | 32.45 | 32.45 | 32.45 | 32.45 | 111 | -0.20(-0.61%) |
Jun 08, 2009 | 33.25 | 33.25 | 32.65 | 32.65 | 950 | -1.15(-3.40%) |
Jun 05, 2009 | 33.71 | 33.80 | 33.71 | 33.80 | 551 | +0.95(+2.89%) |
Jun 04, 2009 | 32.85 | 32.85 | 32.85 | 32.85 | 400 | -0.40(-1.20%) |
Jun 03, 2009 | 33.25 | 33.25 | 33.25 | 33.25 | 500 | +0.20(+0.61%) |
Jun 02, 2009 | 33.05 | 33.05 | 33.05 | 33.05 | 557 | -0.80(-2.36%) |
Jun 01, 2009 | 33.85 | 33.85 | 33.85 | 33.85 | 1,025 | +1.70(+5.29%) |
May 29, 2009 | 32.80 | 32.80 | 32.15 | 32.15 | 647 | -0.22(-0.68%) |
May 27, 2009 | 32.37 | 32.37 | 32.37 | 0 | +1.17(+3.75%) | |
May 26, 2009 | 31.20 | 31.20 | 31.20 | 31.20 | 306 | +0.00(+0.00%) |
May 22, 2009 | 31.20 | 31.20 | 31.20 | 31.20 | 234 | -0.20(-0.64%) |
May 21, 2009 | 31.05 | 31.40 | 31.05 | 31.40 | 734 | -0.60(-1.88%) |
May 20, 2009 | 31.70 | 32.10 | 31.50 | 32.00 | 4,380 | -0.70(-2.14%) |
May 19, 2009 | 32.30 | 32.70 | 32.30 | 32.70 | 2,901 | +0.20(+0.62%) |
May 18, 2009 | 32.05 | 32.50 | 32.00 | 32.50 | 2,568 | +1.25(+4.00%) |
May 15, 2009 | 31.25 | 31.25 | 30.75 | 31.25 | 1,861 | +0.00(+0.00%) |
May 14, 2009 | 30.65 | 31.25 | 30.65 | 31.25 | 6,944 | +0.35(+1.13%) |
May 13, 2009 | 30.60 | 30.90 | 30.60 | 30.90 | 700 | -0.91(-2.86%) |
May 12, 2009 | 31.81 | 31.81 | 31.81 | 31.81 | 200 | +0.11(+0.35%) |
May 11, 2009 | 31.70 | 31.70 | 31.70 | 31.70 | 200 | +1.10(+3.59%) |
May 05, 2009 | 30.60 | 30.60 | 30.60 | 30.60 | 0 | +0.20(+0.66%) |