Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 40.25 | 40.25 | 40.25 | 40.25 | 281,020 | +1.50(+3.87%) |
May 27, 2009 | 38.75 | 38.75 | 38.75 | 0 | +0.95(+2.51%) | |
May 22, 2009 | 37.80 | 37.80 | 37.80 | 0 | +0.10(+0.27%) | |
May 21, 2009 | 37.70 | 37.70 | 37.70 | 37.70 | 100 | +0.97(+2.63%) |
May 14, 2009 | 36.73 | 36.73 | 36.73 | 36.73 | 0 | -1.52(-3.97%) |
May 11, 2009 | 38.25 | 38.25 | 38.25 | 38.25 | 0 | -0.25(-0.65%) |
May 08, 2009 | 39.20 | 39.20 | 38.50 | 38.50 | 30,200 | -1.25(-3.14%) |
May 07, 2009 | 40.50 | 40.50 | 39.75 | 39.75 | 1,400 | -1.75(-4.22%) |
May 06, 2009 | 42.00 | 42.00 | 41.50 | 41.50 | 300,400 | +0.85(+2.09%) |
May 05, 2009 | 40.50 | 41.25 | 40.50 | 40.65 | 610 | +0.40(+0.99%) |
May 04, 2009 | 40.25 | 40.65 | 40.25 | 40.25 | 141,100 | +0.50(+1.26%) |
Apr 30, 2009 | 39.75 | 39.75 | 39.75 | 39.75 | 0 | -0.25(-0.62%) |
Apr 29, 2009 | 40.00 | 40.00 | 40.00 | 40.00 | 250 | +2.00(+5.26%) |
Apr 28, 2009 | 38.00 | 38.00 | 38.00 | 38.00 | 199,956 | -0.90(-2.31%) |
Apr 27, 2009 | 39.25 | 39.25 | 38.90 | 38.90 | 1,200 | -0.70(-1.77%) |
Apr 24, 2009 | 40.04 | 40.29 | 39.60 | 39.60 | 150,200 | +0.25(+0.64%) |
Apr 23, 2009 | 39.45 | 39.45 | 39.35 | 39.35 | 1,200 | +0.35(+0.90%) |
Apr 22, 2009 | 38.90 | 39.00 | 38.90 | 39.00 | 900 | +0.65(+1.69%) |
Apr 19, 2009 | 38.35 | 38.35 | 38.35 | 38.35 | 0 | +0.00(+0.00%) |
Apr 17, 2009 | 38.35 | 38.35 | 38.35 | 38.35 | 30,400 | -0.41(-1.07%) |
Apr 16, 2009 | 38.76 | 38.76 | 38.76 | 38.76 | 500 | -0.24(-0.61%) |
Apr 13, 2009 | 39.00 | 39.00 | 39.00 | 0 | +2.15(+5.83%) | |
Apr 06, 2009 | 36.85 | 36.85 | 36.85 | 36.85 | 0 | -0.45(-1.21%) |
Apr 03, 2009 | 37.15 | 37.30 | 37.10 | 37.30 | 1,200 | +1.05(+2.90%) |
Apr 02, 2009 | 36.25 | 36.25 | 36.25 | 36.25 | 300 | +3.80(+11.71%) |
Mar 30, 2009 | 32.45 | 32.45 | 32.45 | 0 | -0.85(-2.55%) | |
Mar 26, 2009 | 33.30 | 33.30 | 33.30 | 33.30 | 1,500 | +1.30(+4.06%) |
Mar 25, 2009 | 32.50 | 32.50 | 32.00 | 32.00 | 650 | -0.40(-1.23%) |
Mar 24, 2009 | 32.40 | 32.40 | 32.40 | 32.40 | 73,700 | +1.10(+3.51%) |
Mar 23, 2009 | 31.30 | 31.30 | 31.30 | 31.30 | 1,000 | -0.80(-2.49%) |
Mar 18, 2009 | 32.10 | 32.10 | 32.10 | 32.10 | 0 | +1.16(+3.73%) |
Mar 17, 2009 | 30.25 | 30.95 | 30.25 | 30.95 | 80,721 | +0.45(+1.46%) |
Mar 16, 2009 | 30.50 | 30.50 | 30.50 | 30.50 | 780 | +1.00(+3.39%) |
Mar 12, 2009 | 29.50 | 29.50 | 29.50 | 29.50 | 39,000 | +0.00(+0.00%) |
Mar 11, 2009 | 29.50 | 29.50 | 29.50 | 29.50 | 25,519 | -0.50(-1.67%) |
Mar 10, 2009 | 30.00 | 30.00 | 30.00 | 30.00 | 250 | -0.75(-2.44%) |
Mar 05, 2009 | 30.75 | 30.75 | 30.75 | 0 | +0.00(+0.00%) | |
Mar 04, 2009 | 30.25 | 30.75 | 30.25 | 30.75 | 1,060 | +0.75(+2.50%) |