Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2009 | 21.37 | 21.37 | 21.37 | 0 | -1.43(-6.26%) | |
Mar 26, 2009 | 22.80 | 22.80 | 22.80 | 22.80 | 200 | +1.60(+7.55%) |
Mar 16, 2009 | 21.20 | 21.20 | 21.20 | 21.20 | 0 | +1.05(+5.21%) |
Mar 13, 2009 | 20.75 | 20.75 | 20.15 | 20.15 | 503 | -0.10(-0.49%) |
Mar 12, 2009 | 20.25 | 20.25 | 20.25 | 20.25 | 250 | -0.05(-0.25%) |
Mar 11, 2009 | 20.30 | 20.30 | 20.30 | 0 | +0.00(+0.00%) | |
Mar 10, 2009 | 20.40 | 20.40 | 20.30 | 20.30 | 2,200 | +0.10(+0.50%) |
Mar 09, 2009 | 19.75 | 20.20 | 19.75 | 20.20 | 200 | -0.95(-4.49%) |
Mar 05, 2009 | 21.15 | 21.15 | 21.15 | 0 | +0.00(+0.00%) | |
Mar 04, 2009 | 21.15 | 21.15 | 21.15 | 21.15 | 400 | +1.23(+6.17%) |
Feb 25, 2009 | 19.92 | 19.92 | 19.92 | 0 | +0.00(+0.00%) | |
Feb 24, 2009 | 19.92 | 19.92 | 19.92 | 19.92 | 200 | -0.83(-4.00%) |
Feb 23, 2009 | 20.75 | 20.75 | 20.75 | 0 | +0.00(+0.00%) | |
Feb 20, 2009 | 20.75 | 20.75 | 20.75 | 20.75 | 103 | -2.25(-9.78%) |
Feb 13, 2009 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
Feb 12, 2009 | 23.00 | 23.00 | 23.00 | 23.00 | 200 | -0.85(-3.56%) |
Feb 11, 2009 | 24.00 | 24.00 | 23.85 | 23.85 | 350 | +0.60(+2.58%) |
Feb 06, 2009 | 23.25 | 23.25 | 23.25 | 0 | +0.00(+0.00%) | |
Feb 05, 2009 | 23.25 | 23.25 | 23.25 | 23.25 | 150 | -0.30(-1.27%) |
Feb 04, 2009 | 23.55 | 23.55 | 23.55 | 23.55 | 1,800 | -1.45(-5.80%) |
Jan 16, 2009 | 25.00 | 25.00 | 25.00 | 0 | -1.45(-5.48%) | |
Jan 15, 2009 | 26.45 | 26.45 | 26.45 | 26.45 | 270 | -1.75(-6.21%) |
Jan 13, 2009 | 28.20 | 28.20 | 28.20 | 28.20 | 0 | +0.00(+0.00%) |
Jan 12, 2009 | 28.05 | 28.20 | 28.05 | 28.20 | 967 | -0.60(-2.08%) |
Jan 08, 2009 | 28.80 | 28.80 | 28.80 | 0 | +0.00(+0.00%) | |
Jan 07, 2009 | 28.80 | 28.80 | 28.80 | 28.80 | 1,500 | -2.45(-7.84%) |
Dec 31, 2008 | 31.25 | 31.25 | 31.25 | 31.25 | 0 | +1.95(+6.66%) |
Dec 30, 2008 | 29.30 | 29.30 | 29.30 | 0 | +0.00(+0.00%) | |
Dec 29, 2008 | 30.20 | 30.20 | 29.30 | 29.30 | 1,190 | +0.50(+1.74%) |
Dec 26, 2008 | 28.80 | 28.80 | 28.80 | 28.80 | 680 | +0.15(+0.52%) |
Dec 24, 2008 | 28.65 | 28.65 | 28.65 | 28.65 | 512 | -1.10(-3.70%) |
Dec 19, 2008 | 29.75 | 29.75 | 29.75 | 0 | +0.00(+0.00%) | |
Dec 18, 2008 | 30.25 | 30.25 | 29.75 | 29.75 | 500 | +2.00(+7.21%) |
Dec 17, 2008 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) | |
Dec 16, 2008 | 26.30 | 27.75 | 26.30 | 27.75 | 630 | +3.75(+15.62%) |
Dec 15, 2008 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) | |
Dec 12, 2008 | 24.25 | 24.25 | 24.00 | 24.00 | 500 | -1.25(-4.95%) |
Dec 11, 2008 | 25.25 | 25.25 | 25.25 | 25.25 | 200 | +1.23(+5.12%) |
Dec 09, 2008 | 24.02 | 24.02 | 24.02 | 0 | +0.00(+0.00%) | |
Dec 08, 2008 | 24.20 | 24.02 | 24.02 | 24.02 | 320 | +0.77(+3.31%) |
Dec 05, 2008 | 23.25 | 23.25 | 23.25 | 0 | +0.00(+0.00%) | |
Dec 04, 2008 | 23.25 | 23.25 | 23.25 | 23.25 | 100 | -0.25(-1.06%) |
Dec 03, 2008 | 23.50 | 23.50 | 23.50 | 23.50 | 0 | +0.00(+0.00%) |
Dec 02, 2008 | 23.50 | 23.50 | 23.50 | 23.50 | 600 | +0.75(+3.30%) |
Dec 01, 2008 | 22.75 | 22.75 | 22.75 | 22.75 | 100 | -1.80(-7.33%) |
Nov 28, 2008 | 24.60 | 24.60 | 24.55 | 24.55 | 700 | -0.75(-2.96%) |
Nov 26, 2008 | 25.30 | 25.30 | 25.30 | 0 | +0.00(+0.00%) | |
Nov 25, 2008 | 25.75 | 25.75 | 25.30 | 25.30 | 300 | +0.80(+3.27%) |
Nov 24, 2008 | 23.75 | 24.60 | 23.75 | 24.50 | 600 | +1.75(+7.69%) |
Nov 21, 2008 | 22.75 | 22.75 | 22.75 | 22.75 | 100 | +0.25(+1.11%) |
Nov 20, 2008 | 22.50 | 22.86 | 22.00 | 22.50 | 2,295 | -1.50(-6.25%) |
Nov 17, 2008 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) | |
Nov 14, 2008 | 24.25 | 24.25 | 24.00 | 24.00 | 1,730 | +0.55(+2.35%) |
Nov 13, 2008 | 23.45 | 23.45 | 23.45 | 0 | +0.00(+0.00%) | |
Nov 12, 2008 | 23.45 | 23.45 | 23.45 | 23.45 | 195,510 | -1.30(-5.25%) |
Nov 11, 2008 | 24.75 | 24.75 | 24.75 | 0 | +0.00(+0.00%) | |
Nov 10, 2008 | 24.75 | 24.75 | 24.75 | 24.75 | 650 | -0.65(-2.56%) |
Nov 07, 2008 | 25.40 | 25.40 | 25.40 | 25.40 | 100 | -0.19(-0.76%) |
Nov 06, 2008 | 25.59 | 25.59 | 25.59 | 25.59 | 1,431 | +0.39(+1.56%) |
Oct 31, 2008 | 25.20 | 25.20 | 25.20 | 0 | +0.00(+0.00%) | |
Oct 30, 2008 | 25.20 | 25.20 | 25.20 | 25.20 | 1,700 | +3.95(+18.59%) |
Oct 28, 2008 | 21.25 | 21.25 | 21.25 | 0 | +0.00(+0.00%) | |
Oct 27, 2008 | 21.20 | 21.25 | 21.20 | 21.25 | 200 | -0.50(-2.30%) |
Oct 24, 2008 | 21.75 | 21.75 | 21.75 | 21.75 | 150 | -0.95(-4.19%) |
Oct 23, 2008 | 22.70 | 22.70 | 22.70 | 0 | +0.00(+0.00%) | |
Oct 22, 2008 | 22.70 | 22.70 | 22.70 | 22.70 | 100 | -9.30(-29.06%) |
Oct 20, 2008 | 32.00 | 32.00 | 32.00 | 900 | +0.00(+0.00%) | |
Oct 17, 2008 | 32.00 | 32.00 | 31.02 | 32.00 | 1,476 | +1.75(+5.79%) |
Oct 16, 2008 | 30.25 | 30.50 | 30.00 | 30.25 | 800 | -1.85(-5.76%) |
Oct 15, 2008 | 32.10 | 32.10 | 32.10 | 32.10 | 2,000 | -5.15(-13.83%) |
Oct 14, 2008 | 35.60 | 37.25 | 37.25 | 37.25 | 100 | +1.65(+4.63%) |
Oct 13, 2008 | 35.60 | 35.60 | 35.00 | 35.60 | 4,050 | +6.35(+21.71%) |
Oct 10, 2008 | 29.25 | 29.25 | 29.25 | 29.25 | 315 | -2.75(-8.59%) |
Oct 09, 2008 | 32.00 | 32.00 | 32.00 | 32.00 | 415 | +0.25(+0.79%) |
Oct 08, 2008 | 31.75 | 31.75 | 31.40 | 31.75 | 1,270 | -7.00(-18.06%) |
Oct 03, 2008 | 38.75 | 38.75 | 38.75 | 38.75 | 0 | +0.00(+0.00%) |
Oct 02, 2008 | 38.75 | 38.75 | 38.75 | 38.75 | 1,500 | -1.70(-4.20%) |
Oct 01, 2008 | 40.45 | 40.45 | 40.45 | 40.45 | 100 | -1.05(-2.53%) |
Sep 30, 2008 | 41.50 | 41.50 | 41.50 | 41.50 | 2,267 | -3.40(-7.57%) |
Sep 23, 2008 | 44.90 | 44.90 | 44.90 | 0 | +0.00(+0.00%) | |
Sep 22, 2008 | 44.90 | 45.00 | 44.90 | 44.90 | 955 | +0.90(+2.05%) |
Sep 19, 2008 | 44.00 | 44.00 | 43.44 | 44.00 | 650 | +3.20(+7.84%) |
Sep 18, 2008 | 40.80 | 40.80 | 40.80 | 40.80 | 115 | -2.18(-5.06%) |
Sep 17, 2008 | 42.98 | 43.20 | 41.90 | 42.98 | 4,007 | -2.17(-4.82%) |
Sep 16, 2008 | 45.15 | 45.15 | 45.15 | 0 | +0.00(+0.00%) | |
Sep 15, 2008 | 45.15 | 45.15 | 45.15 | 45.15 | 200 | +0.65(+1.46%) |
Sep 12, 2008 | 44.50 | 44.50 | 44.50 | 0 | +0.00(+0.00%) | |
Sep 11, 2008 | 44.50 | 44.50 | 44.05 | 44.50 | 800 | -0.60(-1.33%) |
Sep 10, 2008 | 45.10 | 45.10 | 44.90 | 45.10 | 380 | -2.90(-6.04%) |
Sep 09, 2008 | 48.00 | 48.00 | 48.00 | 48.00 | 0 | +0.00(+0.00%) |
Sep 08, 2008 | 48.00 | 48.00 | 48.00 | 48.00 | 100 | +1.64(+3.55%) |
Sep 05, 2008 | 46.36 | 46.36 | 46.36 | 46.36 | 114 | -7.39(-13.76%) |
Aug 29, 2008 | 53.75 | 53.75 | 53.75 | 0 | +0.00(+0.00%) | |
Aug 28, 2008 | 53.40 | 53.75 | 53.75 | 53.75 | 100 | +0.35(+0.66%) |
Aug 27, 2008 | 53.40 | 53.40 | 53.40 | 0 | +0.00(+0.00%) | |
Aug 26, 2008 | 53.40 | 53.40 | 53.40 | 53.40 | 250 | -1.35(-2.47%) |
Aug 21, 2008 | 54.75 | 54.75 | 54.75 | 0 | +0.00(+0.00%) | |
Aug 20, 2008 | 54.75 | 54.75 | 54.75 | 54.75 | 100 | +0.30(+0.55%) |
Aug 19, 2008 | 54.60 | 54.45 | 54.45 | 54.45 | 300 | -0.15(-0.27%) |
Aug 18, 2008 | 54.60 | 54.60 | 54.60 | 0 | +0.00(+0.00%) | |
Aug 15, 2008 | 54.60 | 54.60 | 54.60 | 54.60 | 310 | -0.88(-1.59%) |
Aug 14, 2008 | 55.48 | 55.48 | 55.48 | 0 | +0.00(+0.00%) | |
Aug 13, 2008 | 55.48 | 55.48 | 55.48 | 55.48 | 23,219 | -1.02(-1.81%) |
Aug 12, 2008 | 56.50 | 56.50 | 56.50 | 56.50 | 0 | +0.00(+0.00%) |
Aug 11, 2008 | 56.50 | 56.50 | 56.50 | 56.50 | 300 | +5.25(+10.24%) |
Aug 08, 2008 | 51.25 | 51.25 | 51.25 | 51.25 | 407 | +0.00(+0.00%) |
Aug 07, 2008 | 51.25 | 51.25 | 51.25 | 51.25 | 0 | +0.00(+0.00%) |
Aug 06, 2008 | 51.25 | 51.25 | 51.25 | 51.25 | 0 | +0.00(+0.00%) |
Aug 05, 2008 | 51.25 | 51.25 | 51.25 | 51.25 | 0 | +0.00(+0.00%) |
Aug 04, 2008 | 51.25 | 51.25 | 51.25 | 51.25 | 130 | -0.95(-1.82%) |
Aug 01, 2008 | 52.20 | 52.20 | 52.20 | 52.20 | 175 | -0.45(-0.85%) |
Jul 31, 2008 | 52.65 | 52.65 | 52.65 | 52.65 | 0 | +0.00(+0.00%) |
Jul 30, 2008 | 51.50 | 52.65 | 52.65 | 52.65 | 1,100 | +1.15(+2.23%) |
Jul 29, 2008 | 51.50 | 51.50 | 50.50 | 51.50 | 200 | -1.00(-1.90%) |
Jul 28, 2008 | 52.50 | 53.00 | 52.50 | 52.50 | 200 | -0.50(-0.94%) |
Jul 25, 2008 | 53.00 | 53.00 | 53.00 | 53.00 | 0 | +0.00(+0.00%) |
Jul 24, 2008 | 53.00 | 53.00 | 53.00 | 53.00 | 500 | -0.90(-1.67%) |
Jul 23, 2008 | 53.90 | 54.45 | 53.90 | 53.90 | 550 | +1.95(+3.75%) |
Jul 22, 2008 | 51.95 | 51.95 | 51.95 | 51.95 | 0 | +0.00(+0.00%) |
Jul 21, 2008 | 51.95 | 51.95 | 51.95 | 51.95 | 0 | +0.00(+0.00%) |
Jul 18, 2008 | 51.95 | 52.00 | 51.95 | 51.95 | 6,075 | -0.35(-0.67%) |
Jul 17, 2008 | 50.75 | 52.30 | 51.55 | 52.30 | 1,011 | +1.55(+3.05%) |
Jul 16, 2008 | 50.75 | 50.75 | 50.75 | 50.75 | 0 | +0.00(+0.00%) |
Jul 15, 2008 | 50.75 | 50.75 | 50.75 | 50.75 | 0 | +0.00(+0.00%) |
Jul 14, 2008 | 50.75 | 51.05 | 50.75 | 50.75 | 455 | +0.75(+1.50%) |
Jul 11, 2008 | 50.00 | 50.90 | 50.00 | 50.00 | 603 | -3.45(-6.45%) |
Jul 10, 2008 | 53.45 | 53.45 | 53.45 | 53.45 | 0 | +0.00(+0.00%) |
Jul 09, 2008 | 53.45 | 53.45 | 53.45 | 53.45 | 0 | +0.00(+0.00%) |
Jul 08, 2008 | 53.45 | 53.45 | 53.45 | 53.45 | 100 | -1.80(-3.26%) |
Jul 07, 2008 | 55.25 | 55.25 | 55.25 | 55.25 | 0 | +0.00(+0.00%) |
Jul 04, 2008 | 55.25 | 55.25 | 55.25 | 55.25 | 0 | +0.00(+0.00%) |
Jul 03, 2008 | 55.25 | 55.25 | 55.25 | 55.25 | 0 | +0.00(+0.00%) |
Jul 02, 2008 | 55.25 | 55.25 | 55.25 | 55.25 | 770 | -0.45(-0.81%) |
Jul 01, 2008 | 55.70 | 55.70 | 55.70 | 55.70 | 100 | -0.05(-0.09%) |
Jun 30, 2008 | 55.75 | 56.00 | 55.75 | 55.75 | 301 | -0.25(-0.45%) |
Jun 27, 2008 | 56.00 | 56.00 | 55.50 | 56.00 | 760 | +0.15(+0.27%) |
Jun 26, 2008 | 55.85 | 55.85 | 55.85 | 55.85 | 0 | +0.00(+0.00%) |
Jun 25, 2008 | 55.85 | 55.85 | 55.60 | 55.85 | 215 | -0.30(-0.53%) |
Jun 24, 2008 | 56.15 | 56.15 | 56.15 | 56.15 | 0 | +0.00(+0.00%) |
Jun 23, 2008 | 55.75 | 56.15 | 55.60 | 56.15 | 215 | +0.40(+0.72%) |
Jun 20, 2008 | 55.75 | 57.58 | 55.75 | 55.75 | 6,690 | -3.00(-5.11%) |
Jun 19, 2008 | 58.75 | 58.75 | 58.75 | 58.75 | 0 | +0.00(+0.00%) |
Jun 18, 2008 | 58.75 | 58.80 | 58.75 | 58.75 | 650 | -1.50(-2.49%) |
Jun 17, 2008 | 60.25 | 60.25 | 60.25 | 60.25 | 335 | -0.25(-0.41%) |
Jun 16, 2008 | 60.50 | 60.50 | 60.50 | 60.50 | 0 | +0.00(+0.00%) |
Jun 13, 2008 | 60.50 | 60.50 | 60.50 | 60.50 | 0 | +0.00(+0.00%) |
Jun 12, 2008 | 60.50 | 60.50 | 59.75 | 60.50 | 200 | -1.75(-2.81%) |
Jun 11, 2008 | 62.25 | 62.25 | 62.25 | 62.25 | 100 | -5.25(-7.78%) |
Jun 10, 2008 | 67.50 | 67.50 | 67.50 | 67.50 | 350 | -4.20(-5.86%) |
Jun 09, 2008 | 71.70 | 71.70 | 71.70 | 71.70 | 0 | +0.00(+0.00%) |
Jun 06, 2008 | 71.70 | 73.20 | 71.60 | 71.70 | 2,200 | +0.70(+0.99%) |
Jun 05, 2008 | 71.00 | 71.00 | 71.00 | 71.00 | 0 | +0.00(+0.00%) |
Jun 04, 2008 | 71.00 | 71.00 | 71.00 | 71.00 | 0 | +0.00(+0.00%) |
Jun 03, 2008 | 71.00 | 71.25 | 71.00 | 71.00 | 2,250 | -0.25(-0.35%) |
Jun 02, 2008 | 71.25 | 71.25 | 71.25 | 71.25 | 0 | +0.00(+0.00%) |
May 30, 2008 | 71.55 | 71.25 | 71.25 | 71.25 | 125 | -0.30(-0.42%) |
May 29, 2008 | 71.55 | 71.55 | 71.55 | 71.55 | 0 | +0.00(+0.00%) |
May 28, 2008 | 71.55 | 71.55 | 71.55 | 71.55 | 100 | +2.30(+3.32%) |
May 27, 2008 | 69.25 | 69.25 | 69.25 | 69.25 | 0 | +0.00(+0.00%) |
May 26, 2008 | 69.25 | 69.25 | 69.00 | 69.25 | 800 | +0.00(+0.00%) |
May 23, 2008 | 69.25 | 69.25 | 69.00 | 69.25 | 800 | -3.75(-5.14%) |
May 22, 2008 | 73.00 | 73.00 | 73.00 | 73.00 | 0 | +0.00(+0.00%) |
May 21, 2008 | 73.00 | 73.00 | 73.00 | 73.00 | 100 | +1.00(+1.39%) |
May 20, 2008 | 72.00 | 72.00 | 72.00 | 72.00 | 100 | +0.50(+0.70%) |
May 19, 2008 | 71.15 | 71.50 | 71.50 | 71.50 | 250 | +0.35(+0.49%) |
May 16, 2008 | 71.15 | 71.65 | 71.00 | 71.15 | 475 | +0.60(+0.85%) |
May 15, 2008 | 70.55 | 70.55 | 70.55 | 70.55 | 350 | +1.30(+1.88%) |
May 14, 2008 | 67.70 | 69.25 | 69.20 | 69.25 | 300 | +1.55(+2.29%) |
May 13, 2008 | 67.70 | 67.70 | 67.50 | 67.70 | 300 | +0.60(+0.89%) |
May 12, 2008 | 67.10 | 67.10 | 67.10 | 67.10 | 0 | +0.00(+0.00%) |
May 09, 2008 | 67.10 | 67.10 | 67.10 | 67.10 | 0 | +0.00(+0.00%) |
May 08, 2008 | 67.10 | 67.10 | 67.10 | 67.10 | 0 | +0.00(+0.00%) |
May 07, 2008 | 67.10 | 67.10 | 67.10 | 67.10 | 0 | +0.00(+0.00%) |
May 06, 2008 | 67.10 | 67.25 | 67.10 | 67.10 | 1,170 | -3.65(-5.16%) |
May 05, 2008 | 70.75 | 70.75 | 70.40 | 70.75 | 1,125 | -0.60(-0.84%) |
May 02, 2008 | 72.55 | 71.35 | 70.75 | 71.35 | 200 | -1.20(-1.65%) |
May 01, 2008 | 72.55 | 72.55 | 72.55 | 72.55 | 0 | +0.00(+0.00%) |
Apr 30, 2008 | 72.55 | 73.35 | 72.55 | 72.55 | 870 | -0.75(-1.02%) |
Apr 29, 2008 | 73.30 | 73.55 | 73.00 | 73.30 | 4,346 | -0.05(-0.07%) |
Apr 28, 2008 | 73.35 | 73.85 | 73.25 | 73.35 | 710 | +0.10(+0.14%) |
Apr 25, 2008 | 71.25 | 73.85 | 73.20 | 73.25 | 508 | +2.00(+2.81%) |
Apr 24, 2008 | 71.25 | 71.25 | 71.25 | 71.25 | 221 | +1.80(+2.59%) |
Apr 23, 2008 | 69.45 | 69.45 | 69.45 | 69.45 | 750 | +0.00(+0.00%) |
Apr 22, 2008 | 69.45 | 70.10 | 69.45 | 69.45 | 200 | +1.35(+1.98%) |
Apr 21, 2008 | 68.10 | 68.40 | 68.10 | 68.10 | 770 | -1.65(-2.37%) |
Apr 18, 2008 | 69.75 | 70.00 | 69.23 | 69.75 | 850 | +0.85(+1.23%) |
Apr 17, 2008 | 68.90 | 69.09 | 68.50 | 68.90 | 615 | -1.00(-1.43%) |
Apr 16, 2008 | 69.90 | 69.90 | 69.90 | 69.90 | 0 | +0.00(+0.00%) |
Apr 15, 2008 | 69.90 | 69.90 | 69.90 | 69.90 | 280 | -1.10(-1.55%) |
Apr 14, 2008 | 71.00 | 71.00 | 71.00 | 71.00 | 0 | +0.00(+0.00%) |
Apr 11, 2008 | 71.00 | 71.00 | 71.00 | 71.00 | 0 | +0.00(+0.00%) |
Apr 10, 2008 | 71.00 | 71.00 | 70.00 | 71.00 | 590 | -0.90(-1.25%) |
Apr 09, 2008 | 71.90 | 72.00 | 71.60 | 71.90 | 2,300 | +0.00(+0.00%) |
Apr 08, 2008 | 72.75 | 71.90 | 71.90 | 71.90 | 100 | -0.85(-1.17%) |
Apr 07, 2008 | 72.75 | 73.55 | 72.75 | 72.75 | 445 | -0.45(-0.61%) |
Apr 04, 2008 | 73.20 | 73.20 | 73.20 | 73.20 | 200 | +1.20(+1.67%) |
Apr 03, 2008 | 72.00 | 72.00 | 72.00 | 72.00 | 0 | +0.00(+0.00%) |
Apr 02, 2008 | 72.00 | 72.00 | 72.00 | 72.00 | 0 | +0.00(+0.00%) |