Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 41.61 | 41.97 | 41.61 | 41.85 | 5,056 | +2.05(+5.15%) |
May 28, 2009 | 39.80 | 39.80 | 39.80 | 39.80 | 251 | +0.90(+2.31%) |
May 27, 2009 | 38.90 | 38.90 | 38.90 | 38.90 | 1,000 | +1.77(+4.77%) |
May 21, 2009 | 36.89 | 37.13 | 37.13 | 37.13 | 1,300 | -2.18(-5.55%) |
May 20, 2009 | 39.02 | 39.31 | 38.75 | 39.31 | 2,600 | -0.74(-1.85%) |
May 19, 2009 | 40.05 | 40.05 | 40.05 | 40.05 | 866 | -0.16(-0.40%) |
May 18, 2009 | 40.19 | 40.21 | 40.19 | 40.21 | 2,000 | +0.79(+2.01%) |
May 15, 2009 | 39.29 | 39.42 | 39.29 | 39.42 | 606 | +1.10(+2.87%) |
May 14, 2009 | 37.72 | 38.32 | 37.69 | 38.32 | 6,050 | -0.34(-0.88%) |
May 13, 2009 | 38.41 | 38.66 | 38.41 | 38.66 | 1,273 | -0.06(-0.15%) |
May 12, 2009 | 39.04 | 39.17 | 38.72 | 38.72 | 3,670 | +0.42(+1.10%) |
May 11, 2009 | 39.01 | 39.01 | 38.02 | 38.30 | 6,250 | -0.91(-2.32%) |
May 08, 2009 | 39.21 | 39.22 | 39.21 | 39.21 | 4,000 | +0.40(+1.03%) |
May 07, 2009 | 38.81 | 38.81 | 38.81 | 38.81 | 4,000 | -0.49(-1.25%) |
May 06, 2009 | 39.99 | 39.99 | 38.97 | 39.30 | 4,600 | +1.18(+3.10%) |
May 05, 2009 | 37.87 | 38.15 | 37.87 | 38.12 | 1,963 | -0.86(-2.21%) |
May 04, 2009 | 38.95 | 38.98 | 36.22 | 38.98 | 11,543 | +2.58(+7.09%) |
May 01, 2009 | 36.40 | 36.40 | 36.40 | 36.40 | 2,900 | +0.33(+0.91%) |
Apr 30, 2009 | 36.07 | 36.07 | 36.07 | 36.07 | 133 | +1.15(+3.29%) |
Apr 29, 2009 | 34.92 | 34.92 | 34.92 | 34.92 | 245 | +0.02(+0.06%) |
Apr 28, 2009 | 34.53 | 34.93 | 34.53 | 34.90 | 3,400 | -1.15(-3.19%) |
Apr 27, 2009 | 36.61 | 36.86 | 35.67 | 36.05 | 2,920 | -1.55(-4.13%) |
Apr 23, 2009 | 37.60 | 37.60 | 37.60 | 37.60 | 0 | -1.46(-3.74%) |
Apr 22, 2009 | 39.06 | 39.09 | 39.06 | 39.06 | 1,270 | -0.42(-1.06%) |
Apr 21, 2009 | 38.19 | 39.48 | 38.19 | 39.48 | 1,795 | +0.34(+0.87%) |
Apr 20, 2009 | 40.55 | 40.55 | 39.14 | 39.14 | 1,639 | -2.09(-5.07%) |
Apr 17, 2009 | 41.01 | 41.79 | 40.70 | 41.23 | 5,222 | +1.37(+3.44%) |
Apr 16, 2009 | 41.29 | 41.29 | 39.75 | 39.86 | 8,000 | -1.80(-4.31%) |
Apr 15, 2009 | 40.73 | 41.70 | 40.73 | 41.66 | 1,755 | +1.86(+4.68%) |
Apr 14, 2009 | 38.59 | 39.79 | 38.59 | 39.79 | 3,725 | +1.84(+4.86%) |
Apr 13, 2009 | 38.75 | 38.75 | 37.86 | 37.95 | 1,300 | +0.44(+1.17%) |
Apr 09, 2009 | 37.28 | 37.95 | 37.23 | 37.51 | 2,400 | +1.41(+3.89%) |
Apr 08, 2009 | 36.13 | 36.13 | 36.10 | 36.10 | 1,707 | +1.11(+3.18%) |
Apr 03, 2009 | 34.99 | 34.99 | 34.99 | 34.99 | 200 | +0.31(+0.89%) |
Apr 02, 2009 | 34.34 | 34.68 | 34.34 | 34.68 | 600 | +1.65(+5.00%) |
Apr 01, 2009 | 33.52 | 33.56 | 33.03 | 33.03 | 3,107 | -1.11(-3.26%) |
Mar 31, 2009 | 34.52 | 34.52 | 34.12 | 34.14 | 564 | -1.14(-3.22%) |
Mar 26, 2009 | 35.28 | 35.28 | 35.28 | 35.28 | 600 | +1.03(+3.01%) |
Mar 25, 2009 | 34.19 | 34.25 | 34.25 | 34.25 | 0 | -0.10(-0.29%) |
Mar 24, 2009 | 34.61 | 34.61 | 34.15 | 34.35 | 1,487 | -1.64(-4.56%) |
Mar 23, 2009 | 36.28 | 36.28 | 35.99 | 35.99 | 8,848 | -0.76(-2.07%) |
Mar 20, 2009 | 35.70 | 36.75 | 35.70 | 36.75 | 6,000 | +0.20(+0.55%) |
Mar 19, 2009 | 36.53 | 36.55 | 36.43 | 36.55 | 1,000 | +1.55(+4.43%) |
Mar 18, 2009 | 35.07 | 35.07 | 34.74 | 35.00 | 3,300 | -1.16(-3.21%) |
Mar 17, 2009 | 36.07 | 36.25 | 36.07 | 36.16 | 1,905 | +0.73(+2.06%) |
Mar 16, 2009 | 34.57 | 35.43 | 34.57 | 35.43 | 861 | +1.94(+5.79%) |
Mar 13, 2009 | 33.76 | 33.79 | 33.38 | 33.49 | 0 | -0.17(-0.51%) |
Mar 12, 2009 | 33.66 | 33.66 | 33.66 | 33.66 | 100 | -1.07(-3.08%) |
Mar 11, 2009 | 34.73 | 34.73 | 34.73 | 34.73 | 200 | -0.03(-0.09%) |
Mar 10, 2009 | 34.32 | 34.86 | 34.32 | 34.76 | 1,772 | +1.26(+3.76%) |
Mar 09, 2009 | 33.71 | 33.85 | 33.46 | 33.50 | 13,832 | +0.96(+2.95%) |
Mar 06, 2009 | 32.78 | 32.89 | 32.24 | 32.54 | 0 | +3.71(+12.87%) |
Mar 04, 2009 | 28.83 | 28.83 | 28.83 | 28.83 | 0 | +1.26(+4.57%) |