Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 43.80 | 44.52 | 43.80 | 44.39 | 1,600 | +2.85(+6.87%) |
May 28, 2009 | 42.49 | 42.49 | 41.05 | 41.53 | 2,925 | -0.50(-1.20%) |
May 27, 2009 | 42.85 | 42.85 | 42.04 | 42.04 | 1,200 | -0.87(-2.03%) |
May 26, 2009 | 41.92 | 42.93 | 41.92 | 42.91 | 1,000 | -0.51(-1.17%) |
May 22, 2009 | 43.42 | 43.42 | 43.42 | 43.42 | 100 | +0.30(+0.69%) |
May 21, 2009 | 43.12 | 43.12 | 43.12 | 43.12 | 200 | -2.05(-4.54%) |
May 20, 2009 | 44.16 | 45.17 | 44.16 | 45.17 | 400 | +3.38(+8.09%) |
May 19, 2009 | 41.79 | 41.79 | 41.79 | 41.79 | 200 | +2.44(+6.20%) |
May 15, 2009 | 39.35 | 39.35 | 39.35 | 0 | +1.09(+2.86%) | |
May 13, 2009 | 38.26 | 38.26 | 38.26 | 500 | -3.74(-8.92%) | |
May 12, 2009 | 44.97 | 44.97 | 42.00 | 42.00 | 400 | -3.36(-7.41%) |
May 11, 2009 | 45.36 | 45.36 | 45.36 | 45.36 | 200 | -1.76(-3.74%) |
May 08, 2009 | 48.44 | 48.44 | 47.12 | 47.12 | 600 | +1.01(+2.19%) |
May 07, 2009 | 48.06 | 48.85 | 46.11 | 46.11 | 900 | +0.17(+0.37%) |
May 06, 2009 | 42.99 | 45.94 | 42.99 | 45.94 | 300 | +5.20(+12.76%) |
May 05, 2009 | 43.53 | 43.53 | 40.23 | 40.74 | 1,000 | -2.09(-4.88%) |
May 04, 2009 | 42.83 | 42.83 | 42.83 | 42.83 | 200 | +2.47(+6.13%) |
May 01, 2009 | 40.71 | 40.71 | 40.36 | 40.36 | 1,243 | +2.29(+6.01%) |
Apr 30, 2009 | 38.07 | 38.07 | 38.07 | 38.07 | 332 | +1.07(+2.89%) |
Apr 29, 2009 | 37.00 | 37.00 | 37.00 | 37.00 | 200 | +3.65(+10.94%) |
Apr 28, 2009 | 32.49 | 33.35 | 32.49 | 33.35 | 300 | -0.87(-2.54%) |
Apr 27, 2009 | 34.22 | 34.22 | 34.22 | 34.22 | 200 | -0.77(-2.21%) |
Apr 24, 2009 | 32.64 | 35.00 | 32.64 | 34.99 | 2,584 | +3.84(+12.32%) |
Apr 22, 2009 | 31.16 | 31.16 | 31.16 | 0 | +0.24(+0.76%) | |
Apr 21, 2009 | 30.92 | 30.92 | 30.92 | 30.92 | 200 | +0.19(+0.62%) |
Apr 20, 2009 | 33.84 | 33.84 | 30.73 | 30.73 | 500 | -4.18(-11.97%) |
Apr 16, 2009 | 34.91 | 34.91 | 34.91 | 0 | -1.01(-2.81%) | |
Apr 15, 2009 | 35.92 | 35.92 | 35.92 | 35.92 | 200 | +1.77(+5.18%) |
Apr 14, 2009 | 36.31 | 36.31 | 34.15 | 34.15 | 1,215 | +0.14(+0.41%) |
Apr 13, 2009 | 34.01 | 34.01 | 34.01 | 34.01 | 200 | +0.84(+2.53%) |
Apr 09, 2009 | 33.17 | 33.17 | 33.17 | 33.17 | 200 | +1.94(+6.21%) |
Apr 08, 2009 | 30.93 | 31.23 | 30.93 | 31.23 | 500 | +0.30(+0.97%) |
Apr 07, 2009 | 30.93 | 30.93 | 30.93 | 30.93 | 200 | -0.87(-2.74%) |
Apr 06, 2009 | 32.03 | 32.03 | 31.80 | 31.80 | 400 | -1.42(-4.27%) |
Apr 03, 2009 | 31.95 | 33.22 | 31.95 | 33.22 | 1,152 | +2.22(+7.15%) |
Apr 02, 2009 | 30.74 | 31.00 | 30.74 | 31.00 | 794 | +1.84(+6.31%) |
Apr 01, 2009 | 27.98 | 29.16 | 27.98 | 29.16 | 724 | +1.34(+4.80%) |
Mar 31, 2009 | 27.82 | 27.82 | 27.82 | 27.82 | 100 | +0.00(+0.01%) |
Mar 30, 2009 | 27.82 | 27.82 | 27.82 | 27.82 | 200 | -2.52(-8.31%) |
Mar 26, 2009 | 30.34 | 30.34 | 30.34 | 30.34 | 1,500 | +0.40(+1.34%) |
Mar 25, 2009 | 29.94 | 29.94 | 29.94 | 29.94 | 500 | +0.04(+0.15%) |
Mar 24, 2009 | 34.31 | 34.31 | 29.00 | 29.90 | 5,333 | -3.60(-10.76%) |
Mar 23, 2009 | 33.50 | 33.50 | 33.50 | 33.50 | 200 | +2.34(+7.50%) |
Mar 20, 2009 | 33.32 | 33.32 | 31.16 | 31.16 | 1,100 | -2.01(-6.05%) |
Mar 19, 2009 | 33.17 | 33.17 | 33.17 | 33.17 | 200 | +2.68(+8.79%) |
Mar 18, 2009 | 30.07 | 30.49 | 30.07 | 30.49 | 500 | +1.43(+4.93%) |
Mar 17, 2009 | 29.06 | 29.06 | 29.06 | 29.06 | 400 | -0.30(-1.03%) |
Mar 16, 2009 | 29.11 | 29.59 | 29.11 | 29.36 | 148,570 | +1.90(+6.92%) |
Mar 13, 2009 | 25.62 | 27.46 | 27.46 | 27.46 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 26.45 | 27.46 | 26.45 | 27.46 | 3,500 | +1.33(+5.09%) |
Mar 11, 2009 | 27.22 | 27.22 | 26.13 | 26.13 | 400 | -0.65(-2.43%) |
Mar 10, 2009 | 26.09 | 26.78 | 26.09 | 26.78 | 1,538 | +1.35(+5.29%) |
Mar 09, 2009 | 23.41 | 25.43 | 23.33 | 25.43 | 6,000 | -0.09(-0.36%) |
Mar 06, 2009 | 25.48 | 25.56 | 25.48 | 25.53 | 1,400 | -0.09(-0.36%) |
Mar 05, 2009 | 25.62 | 25.62 | 25.62 | 25.62 | 200 | -0.67(-2.57%) |
Mar 04, 2009 | 26.29 | 26.29 | 26.29 | 26.29 | 400 | +2.28(+9.52%) |