Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 35.71 | 35.71 | 35.60 | 35.65 | 914 | +0.45(+1.28%) |
May 28, 2009 | 35.20 | 35.20 | 35.20 | 35.20 | 230 | -0.90(-2.49%) |
May 27, 2009 | 36.10 | 36.10 | 36.10 | 36.10 | 500 | +1.15(+3.29%) |
May 22, 2009 | 34.95 | 34.95 | 34.95 | 0 | -0.45(-1.27%) | |
May 21, 2009 | 35.45 | 35.45 | 35.40 | 35.40 | 351 | -0.23(-0.65%) |
May 20, 2009 | 35.75 | 35.75 | 35.63 | 35.63 | 1,580 | +0.13(+0.37%) |
May 19, 2009 | 35.50 | 35.50 | 35.50 | 35.50 | 280 | +1.32(+3.86%) |
May 18, 2009 | 33.85 | 34.20 | 33.85 | 34.18 | 1,830 | +1.33(+4.05%) |
May 15, 2009 | 32.85 | 32.85 | 32.85 | 32.85 | 145 | -0.70(-2.09%) |
May 14, 2009 | 33.49 | 33.60 | 33.49 | 33.55 | 1,110 | +1.10(+3.39%) |
May 13, 2009 | 33.15 | 33.15 | 32.32 | 32.45 | 2,310 | -1.75(-5.12%) |
May 12, 2009 | 33.57 | 34.20 | 33.57 | 34.20 | 950 | -0.62(-1.78%) |
May 11, 2009 | 34.82 | 34.82 | 34.82 | 34.82 | 200 | -1.78(-4.86%) |
May 08, 2009 | 35.91 | 36.60 | 35.91 | 36.60 | 1,725 | -1.16(-3.07%) |
May 07, 2009 | 38.57 | 38.57 | 37.20 | 37.76 | 1,098 | -0.08(-0.21%) |
May 06, 2009 | 38.40 | 38.40 | 37.70 | 37.84 | 1,090 | +0.99(+2.69%) |
May 05, 2009 | 36.65 | 36.85 | 36.55 | 36.85 | 1,720 | +1.05(+2.93%) |
May 04, 2009 | 35.85 | 35.85 | 35.80 | 35.80 | 300 | +0.86(+2.46%) |
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%) |