Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 23.00 | 23.00 | 23.00 | 0 | +1.60(+7.48%) | |
Jun 26, 2009 | 21.20 | 21.50 | 21.20 | 21.40 | 6,500 | +0.40(+1.90%) |
Jun 25, 2009 | 21.15 | 21.15 | 20.70 | 21.00 | 2,798 | -0.26(-1.24%) |
Jun 24, 2009 | 20.94 | 21.43 | 20.94 | 21.26 | 7,490 | -0.29(-1.32%) |
Jun 23, 2009 | 21.55 | 21.55 | 21.55 | 21.55 | 1,000 | -0.05(-0.23%) |
Jun 22, 2009 | 21.65 | 21.65 | 21.60 | 21.60 | 3,000 | -0.77(-3.44%) |
Jun 19, 2009 | 22.20 | 22.37 | 22.20 | 22.37 | 6,600 | +1.35(+6.42%) |
Jun 18, 2009 | 21.02 | 21.02 | 21.02 | 21.02 | 400 | -0.11(-0.52%) |
Jun 17, 2009 | 21.21 | 21.21 | 21.08 | 21.13 | 10,000 | -0.50(-2.31%) |
Jun 12, 2009 | 21.63 | 21.63 | 21.63 | 21.63 | 0 | -0.40(-1.80%) |
Jun 10, 2009 | 22.03 | 22.03 | 22.03 | 22.03 | 0 | -0.87(-3.81%) |
Jun 09, 2009 | 22.83 | 22.90 | 22.83 | 22.90 | 1,000 | +1.22(+5.63%) |
Jun 05, 2009 | 21.68 | 21.68 | 21.68 | 21.68 | 0 | +0.29(+1.33%) |
Jun 02, 2009 | 21.39 | 21.39 | 21.39 | 0 | +0.26(+1.25%) | |
Jun 01, 2009 | 20.90 | 21.13 | 20.90 | 21.13 | 1,155 | +0.84(+4.14%) |
May 26, 2009 | 20.29 | 20.29 | 20.29 | 0 | +0.19(+0.95%) | |
May 21, 2009 | 20.29 | 20.10 | 20.10 | 20.10 | 0 | +0.46(+2.34%) |
May 19, 2009 | 19.64 | 19.64 | 19.64 | 19.64 | 1,500 | +0.70(+3.70%) |
May 18, 2009 | 18.89 | 18.94 | 18.89 | 18.94 | 1,000 | +0.05(+0.26%) |
May 15, 2009 | 19.47 | 19.47 | 18.89 | 18.89 | 5,190 | -0.52(-2.68%) |
May 14, 2009 | 19.41 | 19.41 | 19.41 | 19.41 | 280 | +0.11(+0.60%) |
May 13, 2009 | 19.30 | 19.30 | 19.30 | 19.30 | 510 | -0.08(-0.40%) |
May 08, 2009 | 19.37 | 19.37 | 19.37 | 19.37 | 0 | +0.19(+0.99%) |
May 07, 2009 | 19.18 | 19.18 | 19.18 | 19.18 | 100 | +1.36(+7.64%) |
May 06, 2009 | 18.00 | 18.00 | 17.82 | 17.82 | 400 | -1.18(-6.21%) |
May 05, 2009 | 19.25 | 19.62 | 18.75 | 19.00 | 8,100 | -0.20(-1.04%) |
May 04, 2009 | 19.28 | 19.28 | 19.20 | 19.20 | 1,200 | -0.03(-0.16%) |
May 01, 2009 | 19.21 | 19.23 | 19.21 | 19.23 | 8,500 | -0.30(-1.54%) |
Apr 30, 2009 | 19.53 | 19.53 | 19.53 | 19.53 | 165 | +1.34(+7.35%) |
Apr 27, 2009 | 18.19 | 18.19 | 18.19 | 0 | -0.64(-3.39%) | |
Apr 23, 2009 | 18.83 | 18.83 | 18.83 | 18.83 | 0 | +0.78(+4.32%) |
Apr 21, 2009 | 18.05 | 18.05 | 18.05 | 0 | -0.20(-1.10%) | |
Apr 20, 2009 | 18.25 | 18.25 | 18.25 | 18.25 | 120 | -1.76(-8.79%) |
Apr 17, 2009 | 20.01 | 20.01 | 20.01 | 20.01 | 300 | -0.24(-1.19%) |
Apr 16, 2009 | 20.25 | 20.25 | 20.25 | 20.25 | 100 | +0.11(+0.55%) |
Apr 15, 2009 | 20.14 | 20.22 | 20.02 | 20.14 | 1,420 | +1.39(+7.41%) |
Apr 14, 2009 | 18.75 | 18.75 | 18.75 | 18.75 | 200 | +0.62(+3.44%) |
Apr 13, 2009 | 18.13 | 18.13 | 18.13 | 18.13 | 279 | +0.46(+2.59%) |
Apr 07, 2009 | 17.67 | 17.67 | 17.67 | 17.67 | 0 | +0.63(+3.67%) |
Apr 06, 2009 | 17.03 | 17.04 | 17.03 | 17.04 | 4,300 | -0.21(-1.19%) |
Apr 03, 2009 | 17.08 | 17.25 | 17.08 | 17.25 | 1,205 | +1.67(+10.72%) |
Apr 01, 2009 | 15.58 | 15.58 | 15.58 | 0 | +0.47(+3.13%) | |
Mar 31, 2009 | 15.10 | 15.11 | 15.10 | 15.11 | 400 | +0.48(+3.27%) |
Mar 26, 2009 | 14.63 | 14.63 | 14.63 | 14.63 | 0 | -0.31(-2.09%) |
Mar 25, 2009 | 14.94 | 14.94 | 14.94 | 14.94 | 2,000 | +1.18(+8.56%) |
Mar 24, 2009 | 13.76 | 13.76 | 13.76 | 13.76 | 100 | +0.19(+1.37%) |
Mar 19, 2009 | 13.58 | 13.58 | 13.58 | 13.58 | 0 | -0.40(-2.88%) |
Mar 17, 2009 | 13.98 | 13.98 | 13.98 | 0 | -0.89(-5.96%) | |
Mar 16, 2009 | 14.87 | 14.87 | 14.87 | 14.87 | 32,500 | +0.01(+0.05%) |
Mar 13, 2009 | 14.86 | 14.86 | 14.86 | 14.86 | 800 | -0.05(-0.34%) |
Mar 12, 2009 | 14.91 | 14.91 | 14.91 | 14.91 | 760 | +2.61(+21.22%) |
Mar 11, 2009 | 12.30 | 12.30 | 12.30 | 12.30 | 600 | +0.68(+5.85%) |
Mar 10, 2009 | 11.62 | 11.62 | 11.62 | 0 | +0.00(+0.00%) | |
Mar 09, 2009 | 11.62 | 11.62 | 11.62 | 11.62 | 900 | -0.53(-4.36%) |
Mar 06, 2009 | 12.36 | 12.36 | 12.15 | 12.15 | 867 | -2.55(-17.34%) |
Mar 04, 2009 | 14.70 | 14.70 | 14.70 | 0 | -0.20(-1.36%) | |
Mar 02, 2009 | 15.05 | 15.05 | 14.90 | 14.90 | 1,800 | -0.30(-1.97%) |
Feb 27, 2009 | 15.20 | 15.20 | 15.20 | 15.20 | 600 | -0.78(-4.88%) |
Feb 26, 2009 | 15.95 | 15.98 | 15.95 | 15.98 | 1,100 | +0.26(+1.68%) |
Feb 25, 2009 | 15.72 | 15.72 | 15.72 | 15.72 | 1,088 | -0.87(-5.25%) |
Feb 24, 2009 | 16.59 | 16.59 | 16.59 | 0 | +0.00(+0.00%) | |
Feb 23, 2009 | 16.80 | 16.80 | 16.32 | 16.59 | 1,400 | -0.83(-4.77%) |
Feb 18, 2009 | 17.42 | 17.42 | 17.42 | 0 | +0.00(+0.00%) | |
Feb 17, 2009 | 17.42 | 17.42 | 17.42 | 17.42 | 200 | -1.46(-7.75%) |
Feb 13, 2009 | 18.88 | 18.88 | 18.88 | 18.88 | 400 | +1.41(+8.08%) |
Feb 03, 2009 | 17.47 | 17.47 | 17.47 | 17.47 | 0 | +0.00(+0.00%) |
Feb 02, 2009 | 17.47 | 17.47 | 17.47 | 17.47 | 200 | -0.90(-4.91%) |
Jan 27, 2009 | 18.37 | 18.37 | 18.37 | 0 | +0.00(+0.00%) | |
Jan 26, 2009 | 18.37 | 18.37 | 18.37 | 18.37 | 1,080 | -0.41(-2.18%) |
Jan 21, 2009 | 18.78 | 18.78 | 18.78 | 0 | +0.00(+0.00%) | |
Jan 20, 2009 | 18.78 | 18.78 | 18.78 | 18.78 | 250 | -0.97(-4.91%) |
Jan 15, 2009 | 19.75 | 19.75 | 19.75 | 0 | +0.00(+0.00%) | |
Jan 14, 2009 | 20.00 | 20.00 | 19.75 | 19.75 | 500 | -1.93(-8.90%) |
Jan 08, 2009 | 21.68 | 21.68 | 21.68 | 0 | -0.02(-0.09%) | |
Jan 07, 2009 | 21.70 | 21.70 | 21.70 | 21.70 | 100 | -0.56(-2.50%) |
Jan 05, 2009 | 22.26 | 22.26 | 22.26 | 22.26 | 0 | +0.00(+0.00%) |
Jan 02, 2009 | 22.26 | 22.26 | 22.26 | 22.26 | 800 | -0.94(-4.06%) |
Dec 31, 2008 | 21.84 | 23.20 | 21.75 | 23.20 | 1,000 | +0.58(+2.56%) |
Dec 30, 2008 | 22.44 | 22.62 | 22.44 | 22.62 | 1,000 | +1.21(+5.65%) |
Dec 29, 2008 | 19.52 | 22.20 | 19.50 | 21.41 | 8,506 | +2.15(+11.15%) |
Dec 26, 2008 | 19.26 | 19.26 | 19.26 | 19.26 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 19.26 | 19.26 | 19.26 | 19.26 | 150 | +1.91(+11.02%) |
Dec 23, 2008 | 17.35 | 17.35 | 17.35 | 0 | +0.00(+0.00%) | |
Dec 22, 2008 | 17.10 | 17.35 | 16.78 | 17.35 | 700 | +0.07(+0.41%) |
Dec 19, 2008 | 17.10 | 17.28 | 17.10 | 17.28 | 450 | -0.29(-1.65%) |
Dec 17, 2008 | 17.57 | 17.57 | 17.57 | 0 | +0.00(+0.00%) | |
Dec 16, 2008 | 17.57 | 17.57 | 17.57 | 17.57 | 100 | +1.82(+11.56%) |
Dec 15, 2008 | 16.25 | 16.25 | 15.75 | 15.75 | 1,000 | -1.71(-9.79%) |
Dec 12, 2008 | 17.46 | 17.46 | 17.46 | 17.46 | 200 | -0.83(-4.55%) |
Dec 11, 2008 | 18.29 | 18.29 | 18.29 | 0 | +0.00(+0.00%) | |
Dec 10, 2008 | 18.29 | 18.29 | 18.29 | 18.29 | 400 | -0.49(-2.62%) |
Dec 09, 2008 | 19.02 | 19.02 | 18.79 | 18.79 | 2,475 | +1.73(+10.18%) |
Dec 08, 2008 | 17.05 | 18.30 | 17.05 | 17.05 | 800 | +0.30(+1.79%) |
Dec 05, 2008 | 17.14 | 17.14 | 16.75 | 16.75 | 5,000 | -0.73(-4.20%) |
Dec 04, 2008 | 17.48 | 17.48 | 17.48 | 17.48 | 700 | +0.03(+0.20%) |
Dec 03, 2008 | 17.45 | 17.97 | 17.18 | 17.45 | 1,400 | -2.31(-11.69%) |
Dec 02, 2008 | 19.76 | 19.76 | 19.00 | 19.76 | 1,200 | -0.74(-3.61%) |
Dec 01, 2008 | 20.50 | 20.50 | 20.50 | 20.50 | 200 | -0.21(-1.01%) |
Nov 28, 2008 | 20.71 | 20.71 | 20.71 | 20.71 | 100 | +1.21(+6.21%) |
Nov 26, 2008 | 19.49 | 19.50 | 19.49 | 19.50 | 2,600 | +0.82(+4.39%) |
Nov 25, 2008 | 18.68 | 18.68 | 18.68 | 18.68 | 200 | -1.57(-7.75%) |
Nov 24, 2008 | 20.25 | 20.25 | 20.25 | 20.25 | 200 | +0.99(+5.14%) |
Nov 21, 2008 | 21.11 | 21.11 | 19.26 | 19.26 | 7,370 | -1.99(-9.36%) |
Nov 20, 2008 | 21.25 | 21.93 | 21.00 | 21.25 | 5,335 | -0.14(-0.65%) |
Nov 19, 2008 | 22.85 | 22.85 | 21.39 | 21.39 | 6,300 | -1.28(-5.65%) |
Nov 18, 2008 | 22.67 | 22.67 | 22.67 | 22.67 | 800 | -0.31(-1.35%) |
Nov 17, 2008 | 22.98 | 22.98 | 22.98 | 22.98 | 3,000 | -1.77(-7.15%) |
Nov 14, 2008 | 24.05 | 24.75 | 23.75 | 24.75 | 10,400 | -0.42(-1.66%) |
Nov 10, 2008 | 25.17 | 25.17 | 25.17 | 0 | +0.00(+0.00%) | |
Nov 07, 2008 | 25.04 | 25.17 | 25.04 | 25.17 | 200 | +0.02(+0.07%) |
Nov 06, 2008 | 25.15 | 25.15 | 25.15 | 0 | +0.00(+0.00%) | |
Nov 05, 2008 | 24.52 | 25.15 | 24.52 | 25.15 | 807 | +2.90(+13.03%) |
Nov 03, 2008 | 22.25 | 22.25 | 22.25 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 22.25 | 22.30 | 22.25 | 22.25 | 2,458 | +1.12(+5.30%) |
Oct 30, 2008 | 20.88 | 21.13 | 20.88 | 21.13 | 1,000 | -1.20(-5.37%) |
Oct 27, 2008 | 22.33 | 22.33 | 22.33 | 0 | +0.00(+0.00%) | |
Oct 24, 2008 | 22.33 | 22.33 | 22.33 | 22.33 | 1,300 | -0.79(-3.42%) |
Oct 23, 2008 | 23.12 | 23.12 | 23.12 | 0 | +0.00(+0.00%) | |
Oct 22, 2008 | 22.75 | 23.18 | 22.66 | 23.12 | 4,881 | +0.71(+3.15%) |
Oct 17, 2008 | 22.41 | 22.41 | 22.41 | 0 | +0.00(+0.00%) | |
Oct 16, 2008 | 22.29 | 22.43 | 22.29 | 22.41 | 3,500 | -2.52(-10.09%) |
Oct 15, 2008 | 24.93 | 24.93 | 24.93 | 24.93 | 121 | -1.81(-6.76%) |
Oct 14, 2008 | 27.15 | 27.15 | 26.74 | 26.74 | 650 | +3.50(+15.07%) |
Oct 13, 2008 | 23.23 | 23.23 | 23.23 | 0 | +0.00(+0.00%) | |
Oct 10, 2008 | 23.21 | 23.23 | 23.21 | 23.23 | 5,759 | -1.21(-4.93%) |
Oct 09, 2008 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) | |
Oct 08, 2008 | 26.30 | 26.30 | 23.40 | 24.44 | 8,650 | -1.54(-5.91%) |
Oct 07, 2008 | 26.86 | 27.15 | 25.98 | 25.98 | 6,595 | -3.29(-11.24%) |
Oct 06, 2008 | 29.26 | 29.26 | 29.26 | 29.26 | 4,100 | -0.11(-0.38%) |
Oct 03, 2008 | 29.50 | 29.50 | 29.25 | 29.38 | 2,200 | +0.12(+0.41%) |
Oct 02, 2008 | 29.25 | 29.30 | 29.25 | 29.26 | 742 | -1.98(-6.34%) |
Oct 01, 2008 | 31.24 | 31.24 | 31.24 | 0 | +0.00(+0.00%) | |
Sep 30, 2008 | 31.24 | 31.24 | 31.24 | 31.24 | 617 | -0.29(-0.93%) |
Sep 29, 2008 | 32.35 | 31.86 | 31.53 | 31.53 | 900 | -0.82(-2.53%) |
Sep 26, 2008 | 32.35 | 32.35 | 32.09 | 32.35 | 200 | +0.25(+0.78%) |
Sep 25, 2008 | 32.10 | 32.91 | 32.10 | 32.10 | 255 | -0.81(-2.46%) |
Sep 24, 2008 | 32.51 | 32.91 | 32.51 | 32.91 | 5,350 | +0.46(+1.42%) |
Sep 23, 2008 | 32.45 | 32.45 | 32.45 | 32.45 | 0 | +0.00(+0.00%) |
Sep 22, 2008 | 32.45 | 32.45 | 32.45 | 32.45 | 1,230 | +0.52(+1.63%) |
Sep 19, 2008 | 31.93 | 31.93 | 31.93 | 31.93 | 200 | +0.63(+2.01%) |
Sep 18, 2008 | 31.25 | 31.30 | 31.25 | 31.30 | 400 | -0.22(-0.70%) |
Sep 17, 2008 | 32.00 | 32.04 | 31.52 | 31.52 | 400 | -2.03(-6.05%) |
Sep 16, 2008 | 32.97 | 33.55 | 32.75 | 33.55 | 800 | +0.18(+0.54%) |
Sep 15, 2008 | 33.37 | 33.37 | 33.37 | 0 | +0.00(+0.00%) | |
Sep 12, 2008 | 33.63 | 34.00 | 33.37 | 33.37 | 800 | +0.51(+1.55%) |
Sep 11, 2008 | 32.50 | 33.12 | 32.50 | 32.86 | 1,200 | +1.73(+5.57%) |
Sep 08, 2008 | 31.12 | 31.12 | 31.12 | 0 | +0.00(+0.00%) | |
Sep 05, 2008 | 31.12 | 31.12 | 31.12 | 0 | -1.09(-3.40%) | |
Aug 28, 2008 | 32.22 | 32.22 | 32.22 | 0 | +0.00(+0.00%) | |
Aug 27, 2008 | 32.32 | 32.32 | 32.08 | 32.22 | 2,480 | +0.24(+0.75%) |
Aug 26, 2008 | 31.98 | 31.98 | 31.98 | 0 | +0.00(+0.00%) | |
Aug 25, 2008 | 31.98 | 31.98 | 31.98 | 31.98 | 100 | -0.20(-0.62%) |
Aug 22, 2008 | 32.31 | 32.35 | 32.18 | 32.18 | 2,534 | +1.01(+3.23%) |
Aug 21, 2008 | 31.17 | 31.17 | 31.17 | 31.17 | 350 | +0.38(+1.23%) |
Aug 20, 2008 | 30.79 | 30.79 | 30.79 | 30.79 | 10,000 | -1.31(-4.07%) |
Aug 18, 2008 | 32.10 | 32.10 | 32.10 | 32.10 | 0 | +0.00(+0.00%) |
Aug 15, 2008 | 32.05 | 32.28 | 32.00 | 32.10 | 1,050 | -0.03(-0.09%) |
Aug 14, 2008 | 32.32 | 32.32 | 32.13 | 32.13 | 230 | +0.31(+0.99%) |
Aug 13, 2008 | 31.82 | 31.82 | 31.82 | 31.82 | 100 | -0.60(-1.85%) |
Aug 12, 2008 | 32.42 | 32.42 | 32.42 | 32.42 | 0 | +0.00(+0.00%) |
Aug 11, 2008 | 32.42 | 32.42 | 32.42 | 32.42 | 5,400 | +0.00(+0.00%) |
Aug 08, 2008 | 32.42 | 32.42 | 32.42 | 32.42 | 10,000 | +0.00(+0.00%) |
Aug 07, 2008 | 31.90 | 32.42 | 31.90 | 32.42 | 1,100 | +0.62(+1.94%) |
Aug 06, 2008 | 31.80 | 31.80 | 31.80 | 31.80 | 307 | +0.80(+2.58%) |
Aug 05, 2008 | 30.75 | 31.00 | 30.64 | 31.00 | 1,225 | +1.96(+6.75%) |
Aug 04, 2008 | 31.38 | 31.38 | 29.04 | 29.04 | 925 | -1.46(-4.79%) |
Aug 01, 2008 | 30.59 | 30.59 | 30.44 | 30.50 | 500 | +0.20(+0.66%) |
Jul 31, 2008 | 30.30 | 30.30 | 30.30 | 30.30 | 200 | +0.58(+1.95%) |
Jul 30, 2008 | 29.76 | 29.76 | 29.72 | 29.72 | 1,320 | -0.08(-0.27%) |
Jul 29, 2008 | 29.80 | 29.80 | 29.80 | 29.80 | 0 | +0.00(+0.00%) |
Jul 28, 2008 | 29.80 | 29.80 | 29.80 | 29.80 | 0 | +0.00(+0.00%) |
Jul 25, 2008 | 29.70 | 29.80 | 29.70 | 29.80 | 400 | +0.37(+1.26%) |
Jul 24, 2008 | 29.43 | 29.43 | 29.43 | 29.43 | 0 | +0.00(+0.00%) |
Jul 23, 2008 | 29.43 | 29.43 | 29.43 | 29.43 | 0 | +0.00(+0.00%) |
Jul 22, 2008 | 29.43 | 29.43 | 29.43 | 29.43 | 100 | +0.22(+0.75%) |
Jul 21, 2008 | 29.11 | 29.30 | 29.11 | 29.21 | 3,294 | +0.23(+0.79%) |
Jul 18, 2008 | 28.98 | 28.98 | 28.98 | 28.98 | 0 | +0.00(+0.00%) |
Jul 17, 2008 | 28.98 | 28.98 | 28.98 | 28.98 | 0 | +0.00(+0.00%) |
Jul 16, 2008 | 28.82 | 28.98 | 28.78 | 28.98 | 622 | +0.16(+0.56%) |
Jul 15, 2008 | 28.82 | 28.82 | 28.82 | 28.82 | 0 | +0.00(+0.00%) |
Jul 14, 2008 | 28.91 | 28.98 | 28.72 | 28.82 | 2,200 | -0.36(-1.23%) |
Jul 11, 2008 | 29.18 | 29.18 | 29.18 | 29.18 | 100 | +0.15(+0.52%) |
Jul 10, 2008 | 29.03 | 29.03 | 29.03 | 29.03 | 0 | +0.00(+0.00%) |
Jul 09, 2008 | 29.03 | 29.03 | 29.03 | 29.03 | 0 | +0.00(+0.00%) |
Jul 08, 2008 | 29.03 | 29.03 | 29.03 | 29.03 | 100 | +0.64(+2.25%) |
Jul 07, 2008 | 28.39 | 28.39 | 28.39 | 28.39 | 100 | -0.68(-2.34%) |
Jul 04, 2008 | 29.07 | 29.07 | 29.07 | 29.07 | 0 | +0.00(+0.00%) |
Jul 03, 2008 | 29.07 | 29.07 | 29.07 | 29.07 | 0 | +0.00(+0.00%) |
Jul 02, 2008 | 28.83 | 29.60 | 28.83 | 29.07 | 10,700 | -0.17(-0.58%) |