Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 28.86 | 29.12 | 28.76 | 28.76 | 700 | -0.72(-2.44%) |
Jul 30, 2009 | 29.98 | 29.98 | 29.44 | 29.48 | 1,900 | -1.33(-4.32%) |
Jul 29, 2009 | 30.93 | 31.06 | 30.81 | 30.81 | 807 | +0.82(+2.73%) |
Jul 28, 2009 | 29.98 | 29.99 | 29.98 | 29.99 | 725 | -0.23(-0.76%) |
Jul 24, 2009 | 30.22 | 30.22 | 30.22 | 30.22 | 0 | -0.10(-0.33%) |
Jul 22, 2009 | 31.00 | 30.32 | 30.32 | 30.32 | 4,500 | -0.83(-2.66%) |
Jul 20, 2009 | 31.04 | 31.15 | 31.15 | 31.15 | 900 | -0.51(-1.61%) |
Jul 17, 2009 | 32.03 | 32.03 | 31.66 | 31.66 | 1,300 | -0.79(-2.43%) |
Jul 16, 2009 | 32.58 | 32.58 | 32.45 | 32.45 | 367 | -0.63(-1.90%) |
Jul 15, 2009 | 32.81 | 33.08 | 32.81 | 33.08 | 500 | -1.39(-4.03%) |
Jul 14, 2009 | 34.25 | 34.47 | 34.25 | 34.47 | 400 | -0.16(-0.45%) |
Jul 13, 2009 | 34.88 | 34.88 | 34.62 | 34.62 | 336 | -0.05(-0.16%) |
Jul 10, 2009 | 34.38 | 34.68 | 34.25 | 34.68 | 7,890 | +8.45(+32.22%) |
Jul 03, 2009 | 26.23 | 26.23 | 26.23 | 0 | -7.17(-21.47%) | |
Jun 30, 2009 | 33.40 | 33.40 | 33.40 | 33.40 | 200 | +0.96(+2.96%) |
Jun 26, 2009 | 32.33 | 32.44 | 32.44 | 32.44 | 300 | +0.02(+0.06%) |
Jun 25, 2009 | 32.42 | 32.42 | 32.42 | 32.42 | 743 | -0.48(-1.46%) |
Jun 24, 2009 | 33.27 | 33.27 | 32.90 | 32.90 | 1,195 | -1.37(-4.00%) |
Jun 23, 2009 | 34.55 | 34.55 | 34.10 | 34.27 | 3,320 | -0.62(-1.78%) |
Jun 22, 2009 | 34.54 | 34.98 | 34.37 | 34.89 | 7,239 | +2.14(+6.53%) |
Jun 19, 2009 | 32.75 | 32.75 | 32.75 | 32.75 | 300 | -0.69(-2.07%) |
Jun 18, 2009 | 33.18 | 33.50 | 33.18 | 33.44 | 1,688 | +0.17(+0.52%) |
Jun 17, 2009 | 34.21 | 34.21 | 33.27 | 33.27 | 3,584 | -0.38(-1.13%) |
Jun 16, 2009 | 32.76 | 33.65 | 32.76 | 33.65 | 2,520 | +0.81(+2.47%) |
Jun 15, 2009 | 32.84 | 32.84 | 32.84 | 32.84 | 200 | +1.19(+3.76%) |
Jun 12, 2009 | 31.65 | 31.65 | 31.65 | 31.65 | 300 | +1.43(+4.73%) |
Jun 11, 2009 | 31.40 | 31.40 | 30.22 | 30.22 | 1,247 | -2.29(-7.03%) |
Jun 09, 2009 | 32.51 | 32.51 | 32.51 | 32.51 | 0 | -0.54(-1.65%) |
Jun 05, 2009 | 33.05 | 33.05 | 33.05 | 33.05 | 0 | -0.95(-2.79%) |
Jun 04, 2009 | 34.00 | 34.00 | 34.00 | 34.00 | 250 | -0.88(-2.52%) |
Jun 03, 2009 | 34.46 | 34.88 | 34.46 | 34.88 | 2,790 | +1.92(+5.82%) |
Jun 01, 2009 | 34.50 | 34.50 | 32.96 | 32.96 | 1,150 | -2.04(-5.83%) |
May 29, 2009 | 35.00 | 35.00 | 35.00 | 35.00 | 280 | -0.95(-2.64%) |
May 28, 2009 | 35.95 | 35.95 | 35.95 | 35.95 | 100 | -0.05(-0.14%) |
May 27, 2009 | 36.00 | 36.00 | 36.00 | 36.00 | 100 | +0.85(+2.42%) |
May 20, 2009 | 32.96 | 35.15 | 35.15 | 35.15 | 0 | -0.23(-0.65%) |
May 14, 2009 | 35.38 | 35.38 | 35.38 | 35.38 | 0 | -3.36(-8.67%) |
May 13, 2009 | 35.81 | 38.74 | 35.81 | 38.74 | 440 | +4.24(+12.29%) |
May 12, 2009 | 34.50 | 34.50 | 34.50 | 34.50 | 700 | -1.30(-3.63%) |
May 11, 2009 | 38.28 | 38.28 | 35.80 | 35.80 | 1,180 | +0.06(+0.17%) |
May 08, 2009 | 35.74 | 35.74 | 35.74 | 35.74 | 1,000 | +1.39(+4.05%) |
May 07, 2009 | 33.50 | 34.47 | 33.01 | 34.35 | 2,107 | +0.34(+1.00%) |
May 06, 2009 | 37.11 | 37.11 | 34.01 | 34.01 | 1,500 | -2.74(-7.46%) |
May 05, 2009 | 38.32 | 38.32 | 32.89 | 36.75 | 2,584 | +4.32(+13.32%) |