Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 43.00 | 43.00 | 43.00 | 0 | +0.29(+0.67%) | |
May 28, 2009 | 42.32 | 42.71 | 42.32 | 42.71 | 20,125 | -1.04(-2.37%) |
May 27, 2009 | 43.54 | 43.75 | 43.54 | 43.75 | 5,800 | +0.25(+0.57%) |
May 26, 2009 | 43.57 | 44.15 | 43.50 | 43.50 | 1,205 | +0.10(+0.23%) |
May 22, 2009 | 42.50 | 43.40 | 42.50 | 43.40 | 555 | +0.35(+0.81%) |
May 21, 2009 | 44.00 | 44.00 | 43.05 | 43.05 | 3,345 | -0.30(-0.69%) |
May 20, 2009 | 42.90 | 43.35 | 42.90 | 43.35 | 1,825 | +1.30(+3.09%) |
May 19, 2009 | 42.05 | 42.05 | 42.05 | 42.05 | 1,750 | +0.30(+0.72%) |
May 18, 2009 | 41.75 | 41.75 | 41.75 | 41.75 | 8,055 | +0.48(+1.15%) |
May 15, 2009 | 41.40 | 41.50 | 40.90 | 41.27 | 2,036 | +0.77(+1.91%) |
May 14, 2009 | 40.40 | 41.90 | 40.25 | 40.50 | 850 | -0.35(-0.86%) |
May 13, 2009 | 40.85 | 40.85 | 40.85 | 40.85 | 100 | +0.35(+0.86%) |
May 12, 2009 | 40.70 | 40.70 | 40.50 | 40.50 | 22,335 | -0.05(-0.12%) |
May 11, 2009 | 40.55 | 40.55 | 40.55 | 40.55 | 370 | +0.76(+1.91%) |
May 08, 2009 | 40.05 | 40.06 | 39.75 | 39.79 | 19,823 | -0.46(-1.14%) |
May 06, 2009 | 40.25 | 40.25 | 40.25 | 1,300 | +0.31(+0.77%) | |
May 05, 2009 | 39.94 | 39.94 | 39.94 | 39.94 | 6,495 | +0.19(+0.48%) |
Apr 30, 2009 | 39.75 | 39.75 | 39.75 | 0 | +0.95(+2.45%) | |
Apr 29, 2009 | 39.30 | 39.80 | 38.80 | 38.80 | 3,500 | +0.10(+0.26%) |
Apr 28, 2009 | 39.40 | 39.50 | 38.70 | 38.70 | 5,255 | -0.10(-0.26%) |
Apr 27, 2009 | 38.40 | 38.80 | 38.80 | 38.80 | 175 | +0.15(+0.40%) |
Apr 24, 2009 | 38.65 | 38.65 | 38.65 | 38.65 | 400 | +1.00(+2.65%) |
Apr 23, 2009 | 37.65 | 37.65 | 37.65 | 37.65 | 300 | -0.85(-2.21%) |
Apr 22, 2009 | 38.50 | 38.50 | 38.50 | 38.50 | 100 | -0.40(-1.03%) |
Apr 21, 2009 | 38.90 | 38.90 | 38.90 | 38.90 | 700 | +1.65(+4.43%) |
Apr 20, 2009 | 37.45 | 37.45 | 37.25 | 37.25 | 1,093 | -3.00(-7.45%) |
Apr 15, 2009 | 39.11 | 40.25 | 39.11 | 40.25 | 350 | +3.00(+8.05%) |
Apr 13, 2009 | 37.25 | 37.25 | 37.25 | 37.25 | 6,500 | -0.40(-1.06%) |
Apr 09, 2009 | 37.65 | 37.65 | 37.65 | 37.65 | 475 | +0.07(+0.17%) |
Apr 08, 2009 | 37.65 | 37.65 | 37.58 | 37.58 | 11,700 | -1.42(-3.63%) |
Apr 07, 2009 | 39.00 | 39.00 | 39.00 | 39.00 | 500 | +1.85(+4.98%) |
Apr 06, 2009 | 37.15 | 37.15 | 37.15 | 37.15 | 510 | -1.00(-2.62%) |
Apr 03, 2009 | 38.25 | 38.67 | 37.87 | 38.15 | 6,400 | -0.20(-0.52%) |
Apr 02, 2009 | 38.75 | 39.25 | 38.35 | 38.35 | 1,612 | +0.50(+1.32%) |
Apr 01, 2009 | 37.00 | 38.00 | 37.00 | 37.85 | 924 | +0.60(+1.61%) |
Mar 31, 2009 | 37.25 | 37.25 | 37.25 | 37.25 | 279 | +1.05(+2.90%) |
Mar 30, 2009 | 35.50 | 36.20 | 35.50 | 36.20 | 1,479 | -0.55(-1.50%) |
Mar 26, 2009 | 37.59 | 37.59 | 36.75 | 36.75 | 21,917 | +0.00(+0.00%) |
Mar 25, 2009 | 38.60 | 38.60 | 36.75 | 36.75 | 24,285 | -1.17(-3.08%) |
Mar 24, 2009 | 37.50 | 37.92 | 37.50 | 37.92 | 12,400 | +1.12(+3.04%) |
Mar 23, 2009 | 36.80 | 36.80 | 35.80 | 36.80 | 16,300 | +1.55(+4.40%) |
Mar 20, 2009 | 36.64 | 36.64 | 35.25 | 35.25 | 6,300 | -1.77(-4.77%) |
Mar 19, 2009 | 36.25 | 37.02 | 36.25 | 37.02 | 36,650 | +0.27(+0.73%) |
Mar 18, 2009 | 36.25 | 36.75 | 35.00 | 36.75 | 16,272 | -0.65(-1.74%) |
Mar 16, 2009 | 37.40 | 37.40 | 37.40 | 250 | +0.40(+1.08%) | |
Mar 13, 2009 | 36.25 | 37.00 | 36.25 | 37.00 | 2,440 | +1.50(+4.22%) |
Mar 12, 2009 | 34.35 | 35.96 | 35.24 | 35.50 | 6,225 | -0.35(-0.97%) |
Mar 11, 2009 | 35.38 | 36.00 | 35.38 | 35.85 | 6,675 | +2.25(+6.70%) |
Mar 10, 2009 | 34.25 | 34.25 | 33.50 | 33.60 | 37,936 | -0.05(-0.15%) |
Mar 09, 2009 | 33.36 | 34.04 | 33.35 | 33.65 | 32,955 | -0.95(-2.75%) |
Mar 06, 2009 | 35.69 | 35.76 | 34.60 | 34.60 | 20,835 | -1.40(-3.89%) |
Mar 05, 2009 | 33.80 | 36.00 | 34.90 | 36.00 | 23,195 | +0.53(+1.49%) |
Mar 04, 2009 | 35.12 | 36.03 | 35.12 | 35.47 | 38,305 | -1.58(-4.26%) |