Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 32.71 | 32.75 | 32.44 | 32.53 | 3,706 | -0.11(-0.34%) |
Jun 29, 2009 | 32.64 | 32.64 | 32.64 | 32.64 | 150 | -0.03(-0.09%) |
Jun 26, 2009 | 32.66 | 32.69 | 32.66 | 32.67 | 11,800 | +0.37(+1.15%) |
Jun 25, 2009 | 32.30 | 32.30 | 32.30 | 32.30 | 100 | -0.24(-0.74%) |
Jun 24, 2009 | 32.54 | 32.54 | 32.54 | 32.54 | 200 | -0.28(-0.85%) |
Jun 23, 2009 | 32.66 | 32.87 | 32.66 | 32.82 | 2,400 | +1.07(+3.37%) |
Jun 22, 2009 | 31.75 | 31.75 | 31.75 | 31.75 | 100 | -0.44(-1.37%) |
Jun 19, 2009 | 32.19 | 32.19 | 32.19 | 32.19 | 100 | +0.29(+0.91%) |
Jun 18, 2009 | 32.37 | 32.37 | 31.90 | 31.90 | 3,700 | +0.19(+0.60%) |
Jun 17, 2009 | 31.80 | 31.80 | 31.71 | 31.71 | 250 | +0.07(+0.22%) |
Jun 16, 2009 | 31.65 | 31.69 | 31.64 | 31.64 | 2,689 | +0.34(+1.09%) |
Jun 15, 2009 | 31.57 | 31.57 | 31.30 | 31.30 | 1,049 | -0.96(-2.98%) |
Jun 12, 2009 | 32.56 | 32.56 | 32.26 | 32.26 | 3,875 | -0.71(-2.15%) |
Jun 11, 2009 | 32.75 | 33.17 | 32.75 | 32.97 | 6,700 | +0.76(+2.36%) |
Jun 10, 2009 | 32.58 | 32.58 | 32.21 | 32.21 | 5,700 | -0.56(-1.71%) |
Jun 09, 2009 | 32.36 | 32.77 | 32.30 | 32.77 | 10,590 | +0.33(+1.02%) |
Jun 05, 2009 | 32.44 | 32.44 | 32.44 | 32.44 | 0 | -0.75(-2.26%) |
Jun 04, 2009 | 33.20 | 33.33 | 33.19 | 33.19 | 1,500 | +0.17(+0.51%) |
Jun 03, 2009 | 33.36 | 33.36 | 33.00 | 33.02 | 9,689 | -0.89(-2.62%) |
Jun 02, 2009 | 33.93 | 33.93 | 33.91 | 33.91 | 3,100 | +0.74(+2.23%) |
Jun 01, 2009 | 33.32 | 33.33 | 33.17 | 33.17 | 1,200 | +0.14(+0.42%) |
May 29, 2009 | 32.93 | 33.11 | 32.86 | 33.03 | 15,550 | +0.70(+2.17%) |
May 28, 2009 | 32.30 | 32.33 | 32.24 | 32.33 | 2,500 | +0.36(+1.13%) |
May 27, 2009 | 32.39 | 32.39 | 31.94 | 31.97 | 15,924 | -0.40(-1.24%) |
May 26, 2009 | 31.96 | 32.41 | 31.96 | 32.37 | 13,063 | -0.14(-0.42%) |
May 22, 2009 | 32.37 | 32.51 | 32.31 | 32.51 | 1,950 | +0.51(+1.59%) |
May 21, 2009 | 31.42 | 32.00 | 31.28 | 32.00 | 13,194 | +0.40(+1.27%) |
May 20, 2009 | 31.39 | 31.60 | 31.39 | 31.60 | 500 | +0.84(+2.73%) |
May 19, 2009 | 30.48 | 30.76 | 30.48 | 30.76 | 4,830 | +0.76(+2.53%) |
May 15, 2009 | 30.00 | 30.00 | 30.00 | 30.00 | 900 | -0.60(-1.96%) |
May 13, 2009 | 30.51 | 30.60 | 30.60 | 30.60 | 6,100 | -0.33(-1.07%) |
May 12, 2009 | 30.93 | 30.93 | 30.93 | 30.93 | 150 | +0.47(+1.54%) |
May 11, 2009 | 30.46 | 30.46 | 30.46 | 30.46 | 1,000 | +0.78(+2.61%) |
May 07, 2009 | 29.68 | 29.68 | 29.68 | 29.68 | 0 | +0.38(+1.30%) |
May 06, 2009 | 29.27 | 29.30 | 29.27 | 29.30 | 600 | -0.30(-1.00%) |
May 04, 2009 | 29.60 | 29.60 | 29.60 | 29.60 | 100 | +0.52(+1.79%) |
May 01, 2009 | 29.07 | 29.13 | 29.03 | 29.08 | 3,700 | +0.42(+1.47%) |
Apr 28, 2009 | 28.66 | 28.66 | 28.66 | 28.66 | 0 | +0.21(+0.74%) |
Apr 27, 2009 | 28.44 | 28.65 | 28.44 | 28.45 | 4,300 | -0.78(-2.67%) |
Apr 24, 2009 | 29.23 | 29.23 | 29.23 | 29.23 | 100 | +0.98(+3.47%) |
Apr 23, 2009 | 28.07 | 28.25 | 27.98 | 28.25 | 700 | +0.09(+0.32%) |
Apr 22, 2009 | 28.08 | 28.16 | 28.08 | 28.16 | 300 | +0.45(+1.62%) |
Apr 21, 2009 | 27.76 | 27.76 | 27.71 | 27.71 | 850 | +0.01(+0.04%) |
Apr 20, 2009 | 27.77 | 27.81 | 27.49 | 27.70 | 926 | -1.01(-3.52%) |
Apr 16, 2009 | 28.84 | 28.71 | 28.71 | 28.71 | 5,400 | -0.21(-0.73%) |
Apr 15, 2009 | 28.92 | 28.92 | 28.92 | 28.92 | 2,200 | -0.29(-0.99%) |
Apr 14, 2009 | 29.21 | 29.21 | 29.21 | 29.21 | 143 | +0.00(+0.00%) |
Apr 13, 2009 | 29.10 | 29.21 | 29.10 | 29.21 | 3,000 | +0.34(+1.18%) |
Apr 09, 2009 | 28.87 | 28.87 | 28.87 | 28.87 | 600 | -0.31(-1.06%) |
Apr 08, 2009 | 29.19 | 29.19 | 29.18 | 29.18 | 500 | +0.05(+0.17%) |
Apr 07, 2009 | 29.13 | 29.13 | 29.13 | 29.13 | 1,065 | -0.83(-2.77%) |