Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2009 | 25.01 | 25.01 | 25.01 | 25.01 | 200 | -0.49(-1.92%) |
Mar 24, 2009 | 25.50 | 25.50 | 25.50 | 25.50 | 200 | +0.00(+0.00%) |
Mar 23, 2009 | 25.50 | 25.50 | 25.50 | 25.50 | 200 | +0.20(+0.79%) |
Mar 20, 2009 | 26.01 | 26.01 | 25.30 | 25.30 | 700 | -1.19(-4.49%) |
Mar 19, 2009 | 26.49 | 26.49 | 26.49 | 26.49 | 200 | +0.68(+2.63%) |
Mar 18, 2009 | 25.30 | 25.81 | 25.30 | 25.81 | 400 | +0.81(+3.24%) |
Mar 17, 2009 | 24.99 | 25.00 | 24.99 | 25.00 | 200 | +0.47(+1.92%) |
Mar 16, 2009 | 23.68 | 24.53 | 23.68 | 24.53 | 300 | +1.03(+4.38%) |
Mar 11, 2009 | 21.55 | 23.50 | 23.50 | 23.50 | 0 | +0.00(+0.00%) |
Mar 10, 2009 | 22.88 | 23.50 | 22.88 | 23.50 | 300 | +0.62(+2.71%) |
Mar 09, 2009 | 23.78 | 23.78 | 22.88 | 22.88 | 220 | +0.83(+3.76%) |
Mar 06, 2009 | 22.35 | 23.14 | 22.00 | 22.05 | 0 | +0.50(+2.32%) |
Mar 05, 2009 | 21.55 | 21.55 | 21.55 | 21.55 | 100 | +0.00(+0.00%) |
Mar 04, 2009 | 22.06 | 22.06 | 21.55 | 21.55 | 700 | -1.10(-4.86%) |
Mar 02, 2009 | 23.65 | 23.65 | 22.65 | 22.65 | 1,500 | +0.15(+0.67%) |
Feb 27, 2009 | 22.22 | 22.50 | 21.52 | 22.50 | 0 | -0.52(-2.26%) |
Feb 26, 2009 | 22.25 | 23.02 | 22.25 | 23.02 | 400 | +0.02(+0.09%) |
Feb 25, 2009 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Feb 24, 2009 | 23.00 | 23.00 | 23.00 | 23.00 | 100 | +0.65(+2.91%) |
Feb 23, 2009 | 22.35 | 22.35 | 22.35 | 22.35 | 0 | +0.00(+0.00%) |
Feb 20, 2009 | 22.35 | 22.35 | 22.35 | 22.35 | 100 | -0.65(-2.83%) |
Feb 19, 2009 | 23.80 | 23.80 | 23.00 | 23.00 | 300 | +0.00(+0.00%) |
Feb 18, 2009 | 23.90 | 23.90 | 23.00 | 23.00 | 700 | -1.70(-6.88%) |
Feb 17, 2009 | 24.70 | 24.70 | 24.70 | 24.70 | 250 | -0.80(-3.14%) |
Feb 13, 2009 | 23.85 | 25.50 | 23.85 | 25.50 | 2,300 | +2.45(+10.63%) |
Feb 12, 2009 | 23.05 | 23.05 | 23.05 | 23.05 | 200 | -0.05(-0.22%) |
Feb 11, 2009 | 23.40 | 23.40 | 23.10 | 23.10 | 300 | -0.75(-3.14%) |
Feb 10, 2009 | 24.80 | 24.80 | 23.85 | 23.85 | 950 | -1.44(-5.69%) |
Feb 09, 2009 | 25.17 | 25.29 | 25.05 | 25.29 | 600 | -0.71(-2.73%) |
Feb 06, 2009 | 26.05 | 27.35 | 26.00 | 26.00 | 900 | +0.95(+3.79%) |
Feb 05, 2009 | 25.10 | 25.10 | 25.05 | 25.05 | 200 | -1.05(-4.02%) |
Feb 04, 2009 | 27.00 | 27.69 | 25.06 | 26.10 | 2,450 | -1.90(-6.79%) |
Feb 03, 2009 | 27.00 | 28.00 | 26.50 | 28.00 | 1,050 | +1.45(+5.46%) |
Feb 02, 2009 | 24.53 | 26.86 | 24.00 | 26.55 | 2,050 | +3.05(+12.98%) |
Jan 30, 2009 | 21.25 | 23.50 | 21.25 | 23.50 | 0 | +1.75(+8.05%) |
Jan 29, 2009 | 22.39 | 22.39 | 21.75 | 21.75 | 623 | -0.76(-3.38%) |
Jan 28, 2009 | 22.22 | 23.10 | 22.22 | 22.51 | 1,256 | +0.78(+3.59%) |
Jan 27, 2009 | 20.75 | 21.73 | 20.74 | 21.73 | 2,253 | +0.98(+4.72%) |
Jan 26, 2009 | 20.99 | 21.48 | 20.75 | 20.75 | 400 | +0.25(+1.22%) |
Jan 23, 2009 | 20.50 | 20.50 | 20.50 | 20.50 | 1,000 | +0.50(+2.50%) |
Jan 22, 2009 | 20.01 | 20.01 | 20.00 | 20.00 | 600 | -0.50(-2.44%) |
Jan 21, 2009 | 20.23 | 21.16 | 20.23 | 20.50 | 1,300 | +0.89(+4.54%) |
Jan 20, 2009 | 17.74 | 20.11 | 17.74 | 19.61 | 2,550 | +2.36(+13.68%) |
Jan 16, 2009 | 17.25 | 17.25 | 17.25 | 17.25 | 0 | +0.00(+0.00%) |
Jan 15, 2009 | 17.25 | 17.25 | 17.25 | 17.25 | 300 | -0.50(-2.82%) |
Jan 14, 2009 | 17.75 | 17.75 | 17.75 | 17.75 | 0 | +0.00(+0.00%) |
Jan 13, 2009 | 16.99 | 17.75 | 16.99 | 17.75 | 800 | +0.76(+4.47%) |
Jan 12, 2009 | 16.99 | 16.99 | 16.99 | 16.99 | 200 | -0.01(-0.06%) |
Jan 08, 2009 | 17.18 | 17.00 | 17.00 | 17.00 | 500 | +0.00(+0.00%) |
Jan 07, 2009 | 16.75 | 17.24 | 16.75 | 17.00 | 700 | -0.09(-0.53%) |
Jan 06, 2009 | 17.09 | 17.09 | 17.09 | 17.09 | 300 | +0.59(+3.58%) |
Jan 02, 2009 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) |
Jan 01, 2009 | 15.89 | 16.50 | 15.65 | 16.50 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.89 | 16.50 | 15.65 | 16.50 | 4,578 | +0.85(+5.43%) |
Dec 30, 2008 | 17.60 | 17.60 | 15.17 | 15.65 | 11,472 | -1.85(-10.57%) |
Dec 29, 2008 | 17.50 | 17.50 | 17.50 | 17.50 | 1,149 | -0.20(-1.13%) |
Dec 26, 2008 | 17.70 | 17.70 | 17.70 | 17.70 | 100 | -0.30(-1.67%) |
Dec 24, 2008 | 18.09 | 18.09 | 17.80 | 18.00 | 0 | +0.00(+0.00%) |
Dec 23, 2008 | 18.09 | 18.09 | 17.80 | 18.00 | 400 | +0.50(+2.86%) |
Dec 22, 2008 | 17.80 | 17.80 | 17.50 | 17.50 | 300 | -0.10(-0.57%) |
Dec 19, 2008 | 17.65 | 17.65 | 17.60 | 17.60 | 200 | -0.25(-1.40%) |
Dec 18, 2008 | 17.50 | 18.83 | 17.01 | 17.85 | 3,700 | +0.32(+1.83%) |
Dec 17, 2008 | 17.53 | 17.53 | 17.53 | 17.53 | 0 | +0.00(+0.00%) |
Dec 16, 2008 | 17.03 | 17.53 | 16.55 | 17.53 | 400 | +0.99(+5.99%) |
Dec 15, 2008 | 16.54 | 16.54 | 16.54 | 16.54 | 100 | +0.49(+3.05%) |
Dec 12, 2008 | 16.05 | 16.05 | 16.05 | 16.05 | 0 | +0.00(+0.00%) |
Dec 11, 2008 | 16.50 | 16.50 | 16.05 | 16.05 | 432 | -0.45(-2.73%) |
Dec 10, 2008 | 16.00 | 16.99 | 16.00 | 16.50 | 800 | +1.23(+8.05%) |
Dec 09, 2008 | 16.00 | 16.49 | 15.27 | 15.27 | 850 | -0.97(-5.97%) |
Dec 08, 2008 | 15.50 | 16.24 | 15.26 | 16.24 | 700 | +0.49(+3.11%) |
Dec 05, 2008 | 15.75 | 15.75 | 15.75 | 15.75 | 100 | +0.00(+0.00%) |
Dec 04, 2008 | 15.75 | 15.75 | 15.75 | 15.75 | 300 | +0.15(+0.96%) |
Dec 03, 2008 | 16.55 | 16.55 | 15.60 | 15.60 | 1,300 | -1.41(-8.29%) |
Dec 02, 2008 | 18.00 | 18.00 | 16.56 | 17.01 | 1,100 | -1.39(-7.55%) |
Dec 01, 2008 | 15.60 | 18.40 | 15.60 | 18.40 | 2,570 | +2.40(+15.00%) |
Nov 28, 2008 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) |
Nov 26, 2008 | 14.70 | 16.00 | 14.70 | 16.00 | 1,300 | +1.80(+12.68%) |
Nov 25, 2008 | 14.05 | 14.20 | 14.05 | 14.20 | 900 | +0.20(+1.43%) |
Nov 24, 2008 | 14.00 | 14.00 | 14.00 | 14.00 | 100 | -0.85(-5.72%) |
Nov 21, 2008 | 14.75 | 16.00 | 14.75 | 14.85 | 1,299 | +0.85(+6.07%) |
Nov 20, 2008 | 14.07 | 15.00 | 13.43 | 14.00 | 3,073 | -1.50(-9.68%) |
Nov 19, 2008 | 18.50 | 18.50 | 14.45 | 15.50 | 5,300 | -2.75(-15.07%) |
Nov 18, 2008 | 18.30 | 18.30 | 18.25 | 18.25 | 363 | -0.75(-3.95%) |
Nov 17, 2008 | 19.00 | 19.20 | 18.75 | 19.00 | 1,470 | -0.26(-1.36%) |
Nov 14, 2008 | 19.26 | 19.26 | 19.26 | 19.26 | 600 | -0.44(-2.22%) |
Nov 13, 2008 | 19.70 | 19.70 | 19.70 | 19.70 | 400 | -0.55(-2.72%) |
Nov 12, 2008 | 20.25 | 20.25 | 20.25 | 20.25 | 100 | -0.15(-0.74%) |
Nov 11, 2008 | 20.40 | 20.40 | 20.40 | 20.40 | 0 | +0.00(+0.00%) |
Nov 10, 2008 | 21.50 | 21.50 | 19.55 | 20.40 | 3,900 | -0.60(-2.86%) |
Nov 07, 2008 | 20.98 | 22.87 | 20.01 | 21.00 | 6,800 | +1.60(+8.25%) |
Nov 06, 2008 | 19.40 | 19.40 | 19.40 | 19.40 | 200 | +0.10(+0.52%) |
Nov 05, 2008 | 19.30 | 19.30 | 19.30 | 19.30 | 0 | +0.00(+0.00%) |
Nov 04, 2008 | 18.60 | 19.30 | 18.60 | 19.30 | 600 | +0.40(+2.12%) |
Nov 03, 2008 | 18.90 | 18.90 | 18.90 | 18.90 | 100 | +0.60(+3.28%) |
Oct 31, 2008 | 19.10 | 19.10 | 18.30 | 18.30 | 900 | -1.07(-5.52%) |
Oct 30, 2008 | 19.36 | 19.37 | 19.36 | 19.37 | 600 | -0.63(-3.15%) |
Oct 29, 2008 | 19.38 | 20.00 | 18.35 | 20.00 | 1,000 | +0.15(+0.76%) |
Oct 28, 2008 | 19.85 | 20.49 | 19.85 | 19.85 | 954 | -0.26(-1.31%) |
Oct 27, 2008 | 20.70 | 20.70 | 20.00 | 20.11 | 700 | +0.26(+1.33%) |
Oct 24, 2008 | 19.75 | 19.88 | 19.75 | 19.85 | 542 | +0.15(+0.76%) |
Oct 23, 2008 | 19.70 | 19.70 | 19.70 | 19.70 | 0 | +0.00(+0.00%) |
Oct 22, 2008 | 19.70 | 19.70 | 19.70 | 19.70 | 100 | -0.45(-2.23%) |
Oct 21, 2008 | 20.15 | 20.15 | 20.15 | 20.15 | 500 | -0.64(-3.08%) |
Oct 20, 2008 | 18.63 | 20.95 | 18.63 | 20.79 | 3,800 | +2.19(+11.77%) |
Oct 17, 2008 | 18.54 | 18.60 | 18.54 | 18.60 | 1,100 | -0.90(-4.62%) |
Oct 16, 2008 | 18.70 | 19.50 | 18.70 | 19.50 | 900 | +0.90(+4.84%) |
Oct 15, 2008 | 18.60 | 18.60 | 18.60 | 18.60 | 500 | +0.10(+0.54%) |
Oct 14, 2008 | 19.00 | 19.00 | 18.50 | 18.50 | 1,000 | +0.50(+2.78%) |
Oct 13, 2008 | 17.00 | 18.50 | 17.00 | 18.00 | 500 | +1.00(+5.88%) |
Oct 10, 2008 | 18.00 | 18.00 | 16.56 | 17.00 | 2,960 | -0.01(-0.06%) |
Oct 09, 2008 | 18.25 | 18.25 | 17.01 | 17.01 | 3,000 | -0.91(-5.08%) |
Oct 08, 2008 | 23.39 | 23.39 | 17.53 | 17.92 | 9,425 | -5.58(-23.74%) |
Oct 07, 2008 | 23.00 | 23.50 | 23.00 | 23.50 | 200 | +0.00(+0.00%) |
Oct 06, 2008 | 24.50 | 24.50 | 23.50 | 23.50 | 4,600 | -1.00(-4.08%) |
Oct 03, 2008 | 24.50 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.00%) |
Oct 02, 2008 | 24.70 | 25.00 | 24.50 | 24.50 | 1,200 | +0.00(+0.00%) |
Oct 01, 2008 | 24.50 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.00%) |
Sep 30, 2008 | 24.75 | 24.75 | 24.50 | 24.50 | 250 | -0.25(-1.01%) |
Sep 29, 2008 | 25.55 | 25.55 | 24.75 | 24.75 | 1,650 | -1.25(-4.81%) |
Sep 26, 2008 | 24.96 | 27.99 | 24.96 | 26.00 | 0 | +0.00(+0.00%) |
Sep 25, 2008 | 26.57 | 26.57 | 25.50 | 26.00 | 1,050 | -1.00(-3.70%) |
Sep 24, 2008 | 28.00 | 28.00 | 27.00 | 27.00 | 300 | -0.12(-0.44%) |
Sep 19, 2008 | 27.12 | 27.12 | 27.12 | 27.12 | 0 | -0.51(-1.85%) |
Sep 18, 2008 | 28.00 | 28.00 | 27.63 | 27.63 | 300 | -0.62(-2.19%) |
Sep 17, 2008 | 29.66 | 29.66 | 28.25 | 28.25 | 1,900 | -0.41(-1.43%) |
Sep 16, 2008 | 28.66 | 28.66 | 28.66 | 28.66 | 0 | +0.00(+0.00%) |
Sep 15, 2008 | 29.05 | 29.16 | 28.44 | 28.66 | 6,991 | +0.00(+0.00%) |
Sep 12, 2008 | 28.66 | 28.66 | 28.66 | 28.66 | 0 | +0.00(+0.00%) |
Sep 11, 2008 | 28.66 | 28.73 | 28.66 | 28.66 | 700 | -1.00(-3.36%) |
Sep 10, 2008 | 29.28 | 29.71 | 28.75 | 29.66 | 1,717 | -0.09(-0.32%) |
Sep 09, 2008 | 29.75 | 29.75 | 29.75 | 29.75 | 100 | -0.50(-1.65%) |
Sep 08, 2008 | 30.75 | 30.75 | 30.25 | 30.25 | 400 | -0.75(-2.42%) |
Sep 05, 2008 | 32.00 | 32.00 | 31.00 | 31.00 | 0 | -0.10(-0.32%) |
Sep 04, 2008 | 30.50 | 31.95 | 30.50 | 31.10 | 800 | +0.56(+1.83%) |
Sep 03, 2008 | 30.54 | 30.54 | 30.54 | 30.54 | 0 | +0.00(+0.00%) |
Sep 02, 2008 | 30.54 | 30.54 | 30.54 | 30.54 | 100 | -0.63(-2.02%) |
Aug 29, 2008 | 31.17 | 31.17 | 31.17 | 31.17 | 100 | -0.08(-0.26%) |
Aug 28, 2008 | 31.25 | 31.25 | 31.25 | 31.25 | 0 | +0.00(+0.00%) |
Aug 27, 2008 | 31.25 | 31.25 | 31.25 | 31.25 | 100 | +0.25(+0.81%) |
Aug 26, 2008 | 31.00 | 31.00 | 30.50 | 31.00 | 700 | +0.50(+1.64%) |
Aug 25, 2008 | 29.79 | 30.50 | 29.79 | 30.50 | 1,500 | +0.00(+0.01%) |
Aug 22, 2008 | 30.50 | 30.50 | 30.50 | 30.50 | 0 | +0.00(+0.00%) |
Aug 21, 2008 | 30.00 | 30.50 | 30.00 | 30.50 | 500 | +1.38(+4.73%) |
Aug 20, 2008 | 29.12 | 29.12 | 29.12 | 29.12 | 0 | +0.00(+0.00%) |
Aug 19, 2008 | 30.00 | 30.00 | 29.12 | 29.12 | 600 | -0.38(-1.29%) |
Aug 18, 2008 | 29.00 | 29.50 | 28.60 | 29.50 | 900 | +1.35(+4.80%) |
Aug 15, 2008 | 28.15 | 28.15 | 28.15 | 28.15 | 0 | +0.00(+0.00%) |
Aug 14, 2008 | 27.95 | 30.40 | 27.95 | 28.15 | 3,100 | +0.40(+1.44%) |
Aug 13, 2008 | 27.45 | 27.86 | 27.45 | 27.75 | 400 | +0.25(+0.91%) |
Aug 12, 2008 | 26.78 | 27.50 | 26.78 | 27.50 | 2,200 | +0.50(+1.85%) |
Aug 11, 2008 | 27.00 | 27.00 | 27.00 | 27.00 | 550 | -0.10(-0.37%) |
Aug 08, 2008 | 27.10 | 27.10 | 26.75 | 27.10 | 800 | +0.35(+1.31%) |
Aug 07, 2008 | 26.75 | 26.75 | 26.75 | 26.75 | 100 | +0.15(+0.56%) |
Aug 06, 2008 | 26.70 | 26.70 | 26.60 | 26.60 | 400 | -0.10(-0.37%) |
Aug 05, 2008 | 26.70 | 26.70 | 26.70 | 26.70 | 0 | +0.00(+0.00%) |
Aug 04, 2008 | 26.70 | 26.70 | 26.70 | 26.70 | 100 | +0.52(+1.99%) |
Aug 01, 2008 | 27.00 | 27.20 | 26.18 | 26.18 | 1,453 | -0.83(-3.07%) |
Jul 31, 2008 | 27.01 | 27.01 | 27.01 | 27.01 | 200 | -0.49(-1.78%) |
Jul 30, 2008 | 28.00 | 28.50 | 27.00 | 27.50 | 900 | -0.25(-0.90%) |
Jul 29, 2008 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Jul 28, 2008 | 28.25 | 28.25 | 27.75 | 27.75 | 200 | -1.00(-3.48%) |
Jul 25, 2008 | 28.25 | 28.75 | 27.00 | 28.75 | 1,225 | +0.00(+0.00%) |
Jul 24, 2008 | 29.50 | 29.50 | 27.50 | 28.75 | 2,053 | -0.75(-2.54%) |
Jul 23, 2008 | 29.99 | 29.99 | 29.50 | 29.50 | 1,000 | -0.50(-1.67%) |
Jul 22, 2008 | 30.00 | 30.00 | 30.00 | 30.00 | 0 | +0.00(+0.00%) |
Jul 21, 2008 | 30.20 | 30.20 | 29.00 | 30.00 | 1,620 | +1.00(+3.45%) |
Jul 18, 2008 | 27.31 | 29.50 | 26.00 | 29.00 | 4,891 | +2.75(+10.48%) |
Jul 17, 2008 | 26.45 | 26.45 | 26.25 | 26.25 | 400 | -0.65(-2.42%) |
Jul 16, 2008 | 28.05 | 28.05 | 26.15 | 26.90 | 1,900 | -1.15(-4.10%) |
Jul 15, 2008 | 28.00 | 28.05 | 28.00 | 28.05 | 900 | +0.31(+1.12%) |
Jul 14, 2008 | 27.74 | 27.74 | 27.74 | 27.74 | 0 | +0.00(+0.00%) |
Jul 11, 2008 | 28.25 | 28.25 | 27.74 | 27.74 | 200 | -0.21(-0.75%) |
Jul 10, 2008 | 27.95 | 27.95 | 27.95 | 27.95 | 100 | -0.29(-1.03%) |
Jul 09, 2008 | 28.24 | 28.24 | 28.24 | 28.24 | 0 | +0.00(+0.00%) |
Jul 08, 2008 | 28.24 | 28.24 | 28.24 | 28.24 | 0 | +0.00(+0.00%) |
Jul 07, 2008 | 28.24 | 28.24 | 28.24 | 28.24 | 0 | +0.00(+0.00%) |
Jul 04, 2008 | 28.35 | 28.35 | 28.24 | 28.24 | 600 | +0.00(+0.00%) |
Jul 03, 2008 | 28.35 | 28.35 | 28.24 | 28.24 | 600 | -0.11(-0.39%) |
Jul 02, 2008 | 28.35 | 28.35 | 28.35 | 28.35 | 0 | +0.00(+0.00%) |
Jul 01, 2008 | 28.95 | 28.95 | 28.35 | 28.35 | 1,200 | -1.00(-3.41%) |
Jun 30, 2008 | 28.91 | 29.35 | 28.91 | 29.35 | 200 | +0.25(+0.86%) |
Jun 27, 2008 | 29.50 | 29.90 | 29.03 | 29.10 | 600 | -0.15(-0.51%) |
Jun 26, 2008 | 29.75 | 29.75 | 29.25 | 29.25 | 516 | -0.75(-2.50%) |
Jun 25, 2008 | 30.00 | 30.00 | 30.00 | 30.00 | 0 | +0.00(+0.00%) |
Jun 24, 2008 | 30.00 | 30.00 | 30.00 | 30.00 | 0 | +0.00(+0.00%) |
Jun 23, 2008 | 30.00 | 30.00 | 30.00 | 30.00 | 100 | +0.25(+0.84%) |
Jun 20, 2008 | 29.75 | 29.75 | 29.75 | 29.75 | 0 | +0.00(+0.00%) |
Jun 19, 2008 | 29.75 | 29.75 | 29.75 | 29.75 | 100 | -0.24(-0.80%) |
Jun 18, 2008 | 29.99 | 29.99 | 29.99 | 29.99 | 0 | +0.00(+0.00%) |
Jun 17, 2008 | 29.99 | 29.99 | 29.99 | 29.99 | 0 | +0.00(+0.00%) |
Jun 16, 2008 | 30.00 | 30.00 | 29.54 | 29.99 | 800 | -0.50(-1.64%) |
Jun 13, 2008 | 30.49 | 30.49 | 30.49 | 30.49 | 0 | +0.00(+0.00%) |
Jun 12, 2008 | 30.32 | 30.49 | 30.00 | 30.49 | 500 | +0.49(+1.63%) |
Jun 11, 2008 | 29.89 | 30.00 | 29.89 | 30.00 | 750 | +0.49(+1.66%) |
Jun 10, 2008 | 29.51 | 29.51 | 29.51 | 29.51 | 120 | -0.31(-1.04%) |
Jun 09, 2008 | 29.82 | 29.82 | 29.82 | 29.82 | 100 | -0.18(-0.60%) |
Jun 06, 2008 | 31.75 | 32.75 | 29.83 | 30.00 | 4,166 | -1.30(-4.16%) |
Jun 05, 2008 | 29.75 | 31.75 | 29.75 | 31.30 | 825 | +1.30(+4.34%) |
Jun 04, 2008 | 30.00 | 30.00 | 30.00 | 30.00 | 100 | +0.00(+0.00%) |
Jun 03, 2008 | 30.03 | 30.11 | 29.43 | 30.00 | 1,485 | -0.30(-0.99%) |
Jun 02, 2008 | 30.51 | 30.80 | 30.10 | 30.30 | 1,395 | -1.00(-3.19%) |
May 30, 2008 | 31.25 | 31.91 | 31.01 | 31.30 | 1,000 | -0.21(-0.67%) |
May 29, 2008 | 32.01 | 32.01 | 31.50 | 31.51 | 1,000 | -0.99(-3.05%) |
May 28, 2008 | 33.00 | 33.00 | 32.50 | 32.50 | 400 | -1.50(-4.41%) |
May 27, 2008 | 33.83 | 35.22 | 32.35 | 34.00 | 4,405 | +1.53(+4.73%) |
May 26, 2008 | 31.20 | 32.55 | 31.06 | 32.47 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.20 | 32.55 | 31.06 | 32.47 | 2,200 | +1.76(+5.75%) |
May 22, 2008 | 30.70 | 30.70 | 30.70 | 30.70 | 104 | -0.40(-1.29%) |
May 21, 2008 | 30.95 | 31.10 | 30.95 | 31.10 | 1,132 | +0.15(+0.48%) |
May 20, 2008 | 30.50 | 30.95 | 30.40 | 30.95 | 1,200 | +0.45(+1.48%) |
May 19, 2008 | 30.00 | 30.75 | 30.00 | 30.50 | 2,500 | +0.50(+1.67%) |
May 16, 2008 | 29.60 | 30.50 | 29.50 | 30.00 | 2,649 | +0.40(+1.35%) |
May 15, 2008 | 29.80 | 29.80 | 29.10 | 29.60 | 825 | +1.00(+3.50%) |
May 14, 2008 | 28.35 | 28.60 | 28.35 | 28.60 | 200 | +0.25(+0.88%) |
May 13, 2008 | 28.35 | 28.35 | 28.35 | 28.35 | 0 | +0.00(+0.00%) |
May 12, 2008 | 27.71 | 29.35 | 27.62 | 28.35 | 2,426 | +0.60(+2.16%) |
May 09, 2008 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
May 08, 2008 | 28.25 | 28.25 | 27.75 | 27.75 | 3,150 | -0.75(-2.63%) |
May 07, 2008 | 28.85 | 28.85 | 28.50 | 28.50 | 1,000 | +0.30(+1.06%) |
May 06, 2008 | 30.00 | 30.00 | 28.00 | 28.20 | 2,700 | -1.65(-5.53%) |
May 05, 2008 | 29.85 | 29.85 | 29.85 | 29.85 | 0 | +0.00(+0.00%) |
May 02, 2008 | 29.85 | 29.85 | 29.85 | 29.85 | 0 | +0.00(+0.00%) |
May 01, 2008 | 29.54 | 29.95 | 29.50 | 29.85 | 1,390 | +0.00(+0.00%) |
Apr 30, 2008 | 30.35 | 30.35 | 28.85 | 29.85 | 3,300 | +0.00(+0.00%) |
Apr 29, 2008 | 31.37 | 31.37 | 29.60 | 29.85 | 1,200 | -1.52(-4.85%) |
Apr 28, 2008 | 31.52 | 31.55 | 31.01 | 31.37 | 1,600 | -0.38(-1.20%) |
Apr 25, 2008 | 31.75 | 31.75 | 31.75 | 31.75 | 500 | +0.00(+0.00%) |
Apr 24, 2008 | 31.60 | 31.75 | 31.60 | 31.75 | 1,700 | +0.25(+0.79%) |
Apr 23, 2008 | 33.50 | 33.50 | 31.50 | 31.50 | 3,200 | -2.49(-7.33%) |
Apr 22, 2008 | 33.99 | 33.99 | 33.99 | 33.99 | 0 | +0.00(+0.00%) |
Apr 21, 2008 | 34.00 | 34.00 | 33.50 | 33.99 | 2,045 | +0.99(+3.00%) |
Apr 18, 2008 | 33.34 | 36.25 | 33.00 | 33.00 | 18,475 | +1.00(+3.13%) |
Apr 17, 2008 | 32.00 | 32.00 | 32.00 | 32.00 | 100 | +0.90(+2.89%) |
Apr 16, 2008 | 31.10 | 31.10 | 31.10 | 31.10 | 0 | +0.00(+0.00%) |
Apr 15, 2008 | 31.10 | 31.10 | 31.10 | 31.10 | 100 | +0.00(+0.00%) |
Apr 14, 2008 | 31.11 | 31.11 | 31.10 | 31.10 | 288 | +0.00(+0.00%) |
Apr 11, 2008 | 31.10 | 31.10 | 31.10 | 31.10 | 0 | +0.00(+0.00%) |
Apr 10, 2008 | 31.10 | 31.50 | 31.10 | 31.10 | 500 | -0.40(-1.27%) |
Apr 09, 2008 | 31.50 | 31.50 | 31.50 | 31.50 | 100 | -0.01(-0.03%) |
Apr 08, 2008 | 32.00 | 32.45 | 31.51 | 31.51 | 800 | +0.01(+0.03%) |
Apr 07, 2008 | 28.00 | 32.49 | 28.00 | 31.50 | 3,100 | +3.50(+12.50%) |
Apr 04, 2008 | 28.30 | 29.00 | 28.00 | 28.00 | 1,200 | -0.50(-1.75%) |
Apr 03, 2008 | 30.36 | 30.85 | 28.36 | 28.50 | 2,700 | -2.35(-7.62%) |
Apr 02, 2008 | 30.85 | 30.85 | 30.85 | 30.85 | 0 | +0.00(+0.00%) |