Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 19.00 | 19.00 | 19.00 | 19.00 | 600 | +0.00(+0.00%) |
Jun 29, 2009 | 20.00 | 19.00 | 19.00 | 19.00 | 700 | +0.00(+0.00%) |
Jun 26, 2009 | 19.00 | 19.25 | 19.00 | 19.00 | 900 | +0.00(+0.00%) |
Jun 25, 2009 | 19.00 | 19.00 | 19.00 | 19.00 | 805 | +0.00(+0.00%) |
Jun 24, 2009 | 19.00 | 19.25 | 19.00 | 19.00 | 805 | +0.00(+0.00%) |
Jun 22, 2009 | 19.00 | 19.00 | 19.00 | 0 | -0.50(-2.56%) | |
Jun 19, 2009 | 19.25 | 19.50 | 19.25 | 19.50 | 600 | +0.25(+1.30%) |
Jun 18, 2009 | 19.25 | 19.25 | 19.25 | 19.25 | 600 | +0.00(+0.00%) |
Jun 17, 2009 | 19.25 | 19.25 | 19.25 | 19.25 | 600 | +0.00(+0.00%) |
Jun 16, 2009 | 19.00 | 19.25 | 19.00 | 19.25 | 1,075 | +0.25(+1.32%) |
Jun 11, 2009 | 19.00 | 19.00 | 19.00 | 0 | +0.00(+0.00%) | |
Jun 10, 2009 | 19.00 | 19.00 | 19.00 | 19.00 | 1,000 | -0.45(-2.31%) |
Jun 09, 2009 | 18.50 | 19.45 | 18.50 | 19.45 | 760 | +0.45(+2.37%) |
Jun 08, 2009 | 19.50 | 19.50 | 18.50 | 19.00 | 1,000 | +0.50(+2.70%) |
Jun 05, 2009 | 19.00 | 19.50 | 18.50 | 18.50 | 1,205 | -0.50(-2.63%) |
Jun 04, 2009 | 19.00 | 19.00 | 19.00 | 19.00 | 9,559 | +0.00(+0.00%) |
Jun 03, 2009 | 19.49 | 19.50 | 19.00 | 19.00 | 2,200 | -0.50(-2.56%) |
Jun 02, 2009 | 19.50 | 19.50 | 19.50 | 19.50 | 335 | +1.25(+6.85%) |
Jun 01, 2009 | 18.38 | 19.75 | 17.80 | 18.25 | 5,818 | -0.30(-1.62%) |
May 29, 2009 | 19.25 | 19.25 | 18.55 | 18.55 | 1,320 | -0.25(-1.33%) |
May 28, 2009 | 19.00 | 19.25 | 18.80 | 18.80 | 3,624 | +0.05(+0.27%) |
May 27, 2009 | 18.75 | 18.75 | 18.75 | 18.75 | 1,651 | +0.05(+0.27%) |
May 26, 2009 | 19.00 | 19.00 | 18.70 | 18.70 | 965 | -0.30(-1.58%) |
May 22, 2009 | 19.00 | 19.25 | 19.00 | 19.00 | 2,845 | +0.00(+0.00%) |
May 21, 2009 | 19.00 | 19.00 | 18.55 | 19.00 | 2,732 | +0.00(+0.00%) |
May 20, 2009 | 19.00 | 19.00 | 19.00 | 19.00 | 500 | +0.45(+2.43%) |
May 19, 2009 | 18.75 | 19.00 | 18.55 | 18.55 | 1,902 | -0.20(-1.07%) |
May 18, 2009 | 18.90 | 19.00 | 18.75 | 18.75 | 4,287 | -0.15(-0.79%) |
May 15, 2009 | 18.90 | 18.90 | 18.90 | 18.90 | 540 | +0.15(+0.80%) |
May 14, 2009 | 18.90 | 18.90 | 18.75 | 18.75 | 1,250 | -0.15(-0.79%) |
May 13, 2009 | 18.51 | 18.90 | 18.51 | 18.90 | 800 | +0.40(+2.16%) |
May 11, 2009 | 18.50 | 18.50 | 18.50 | 18.50 | 0 | -0.25(-1.33%) |
May 08, 2009 | 18.99 | 18.99 | 18.75 | 18.75 | 847 | -0.25(-1.32%) |
May 06, 2009 | 19.00 | 19.00 | 19.00 | 0 | +0.00(+0.00%) | |
May 05, 2009 | 19.00 | 19.00 | 19.00 | 19.00 | 800 | +0.10(+0.53%) |
May 04, 2009 | 19.15 | 19.15 | 18.90 | 18.90 | 2,423 | -0.11(-0.58%) |
May 01, 2009 | 18.90 | 19.01 | 18.90 | 19.01 | 4,425 | +0.11(+0.58%) |
Apr 30, 2009 | 18.90 | 18.90 | 18.90 | 18.90 | 600 | -0.09(-0.47%) |
Apr 29, 2009 | 19.00 | 19.00 | 18.99 | 18.99 | 2,380 | -0.01(-0.05%) |
Apr 28, 2009 | 19.25 | 19.25 | 19.00 | 19.00 | 1,400 | +0.00(+0.00%) |
Apr 27, 2009 | 19.00 | 19.50 | 19.00 | 19.00 | 1,200 | -0.75(-3.80%) |
Apr 24, 2009 | 19.75 | 19.75 | 19.75 | 19.75 | 600 | +0.00(+0.00%) |
Apr 23, 2009 | 19.00 | 19.75 | 19.00 | 19.75 | 600 | +0.75(+3.95%) |
Apr 22, 2009 | 18.25 | 19.00 | 18.25 | 19.00 | 2,260 | +1.00(+5.56%) |
Apr 21, 2009 | 18.25 | 18.25 | 18.00 | 18.00 | 1,000 | -0.25(-1.37%) |
Apr 20, 2009 | 19.00 | 19.00 | 18.25 | 18.25 | 1,400 | -0.75(-3.95%) |
Apr 17, 2009 | 19.00 | 19.00 | 19.00 | 19.00 | 500 | +0.00(+0.00%) |
Apr 16, 2009 | 18.95 | 19.00 | 18.95 | 19.00 | 1,050 | +0.00(+0.00%) |
Apr 15, 2009 | 19.75 | 19.75 | 19.00 | 19.00 | 2,000 | -0.75(-3.80%) |
Apr 14, 2009 | 19.00 | 19.75 | 19.00 | 19.75 | 1,455 | +2.75(+16.18%) |
Apr 13, 2009 | 19.00 | 19.00 | 17.00 | 17.00 | 1,300 | -2.00(-10.53%) |
Apr 09, 2009 | 19.00 | 19.00 | 19.00 | 19.00 | 651 | +0.00(+0.00%) |
Apr 08, 2009 | 20.00 | 20.00 | 19.00 | 19.00 | 1,280 | -1.00(-5.00%) |
Apr 07, 2009 | 20.00 | 20.00 | 20.00 | 20.00 | 900 | +0.00(+0.00%) |
Apr 06, 2009 | 20.00 | 20.00 | 20.00 | 20.00 | 1,200 | +0.00(+0.00%) |
Apr 03, 2009 | 20.00 | 20.00 | 19.75 | 20.00 | 1,550 | +0.00(+0.00%) |
Apr 02, 2009 | 20.00 | 20.00 | 20.00 | 20.00 | 500 | +0.00(+0.00%) |
Apr 01, 2009 | 20.50 | 20.50 | 20.00 | 20.00 | 900 | -0.50(-2.44%) |
Mar 31, 2009 | 20.40 | 20.50 | 20.40 | 20.50 | 814 | +0.01(+0.05%) |
Mar 30, 2009 | 20.49 | 20.49 | 20.49 | 20.49 | 500 | -0.51(-2.43%) |
Mar 26, 2009 | 20.50 | 21.00 | 20.50 | 21.00 | 900 | +0.00(+0.00%) |
Mar 25, 2009 | 20.75 | 21.00 | 20.75 | 21.00 | 850 | +0.50(+2.44%) |
Mar 24, 2009 | 20.75 | 20.75 | 20.50 | 20.50 | 1,250 | -0.25(-1.20%) |
Mar 23, 2009 | 20.75 | 20.75 | 20.00 | 20.75 | 1,025 | +0.75(+3.75%) |
Mar 20, 2009 | 20.00 | 20.75 | 20.00 | 20.00 | 2,105 | -0.75(-3.61%) |
Mar 19, 2009 | 20.00 | 20.75 | 20.00 | 20.75 | 1,000 | +0.75(+3.75%) |
Mar 18, 2009 | 20.00 | 20.75 | 20.00 | 20.00 | 2,275 | +0.00(+0.00%) |
Mar 17, 2009 | 18.75 | 20.00 | 18.75 | 20.00 | 1,195 | +1.00(+5.26%) |
Mar 16, 2009 | 18.00 | 19.00 | 18.00 | 19.00 | 925 | +1.00(+5.56%) |
Mar 13, 2009 | 18.00 | 18.00 | 18.00 | 18.00 | 1,000 | +0.00(+0.00%) |
Mar 12, 2009 | 17.00 | 18.50 | 17.00 | 18.00 | 1,530 | +3.00(+20.00%) |
Mar 11, 2009 | 15.85 | 16.10 | 14.99 | 15.00 | 1,374 | -0.85(-5.36%) |
Mar 10, 2009 | 17.90 | 17.90 | 15.83 | 15.85 | 1,026 | -2.65(-14.32%) |
Mar 09, 2009 | 19.00 | 19.00 | 18.50 | 18.50 | 820 | -1.10(-5.61%) |
Mar 06, 2009 | 19.60 | 19.60 | 19.60 | 19.60 | 500 | +0.00(+0.00%) |
Mar 05, 2009 | 19.60 | 20.00 | 19.60 | 19.60 | 500 | -1.40(-6.67%) |
Mar 04, 2009 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) | |
Mar 02, 2009 | 21.00 | 21.00 | 21.00 | 21.00 | 900 | +0.40(+1.94%) |
Feb 27, 2009 | 20.99 | 20.99 | 20.60 | 20.60 | 1,275 | +0.60(+3.00%) |
Feb 26, 2009 | 21.00 | 21.00 | 20.00 | 20.00 | 2,018 | -1.00(-4.76%) |
Feb 25, 2009 | 20.95 | 21.00 | 20.95 | 21.00 | 1,000 | +0.05(+0.24%) |
Feb 24, 2009 | 20.95 | 21.00 | 20.50 | 20.95 | 1,360 | -0.05(-0.24%) |
Feb 23, 2009 | 21.00 | 21.00 | 20.95 | 21.00 | 1,100 | +0.00(+0.00%) |
Feb 20, 2009 | 20.94 | 21.00 | 20.50 | 21.00 | 4,360 | +0.00(+0.00%) |
Feb 19, 2009 | 20.95 | 21.00 | 20.00 | 21.00 | 2,703 | +0.25(+1.20%) |
Feb 18, 2009 | 20.75 | 20.75 | 20.75 | 20.75 | 500 | -0.15(-0.72%) |
Feb 17, 2009 | 20.90 | 21.00 | 20.90 | 20.90 | 1,300 | -0.10(-0.48%) |
Feb 13, 2009 | 20.50 | 21.00 | 20.50 | 21.00 | 1,000 | +4.00(+23.53%) |
Feb 12, 2009 | 17.00 | 21.00 | 17.00 | 17.00 | 855 | -3.00(-15.00%) |
Feb 11, 2009 | 22.00 | 22.00 | 20.00 | 20.00 | 1,359 | -2.00(-9.09%) |
Feb 10, 2009 | 20.99 | 22.00 | 20.99 | 22.00 | 2,315 | +1.01(+4.81%) |
Feb 09, 2009 | 21.00 | 21.00 | 20.99 | 20.99 | 1,000 | +0.99(+4.95%) |
Feb 06, 2009 | 22.00 | 22.00 | 20.00 | 20.00 | 1,493 | -3.75(-15.79%) |
Feb 02, 2009 | 23.75 | 23.75 | 23.75 | 0 | +0.00(+0.00%) | |
Jan 30, 2009 | 23.75 | 23.75 | 23.75 | 23.75 | 200 | -0.01(-0.04%) |
Jan 29, 2009 | 23.76 | 23.76 | 23.76 | 0 | +0.00(+0.00%) | |
Jan 28, 2009 | 23.76 | 23.76 | 23.76 | 23.76 | 200 | -1.24(-4.96%) |
Jan 27, 2009 | 25.00 | 25.00 | 25.00 | 25.00 | 475 | +0.00(+0.00%) |
Jan 26, 2009 | 25.00 | 25.00 | 25.00 | 25.00 | 500 | +0.00(+0.00%) |
Jan 23, 2009 | 25.00 | 25.00 | 25.00 | 25.00 | 100 | +0.00(+0.00%) |
Jan 22, 2009 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) | |
Jan 21, 2009 | 24.75 | 25.00 | 24.75 | 25.00 | 900 | -0.25(-0.99%) |
Jan 20, 2009 | 25.50 | 25.50 | 22.50 | 25.25 | 2,000 | -0.24(-0.94%) |
Jan 16, 2009 | 25.49 | 25.49 | 25.49 | 25.49 | 500 | +0.00(+0.00%) |
Jan 15, 2009 | 23.50 | 25.49 | 23.25 | 25.49 | 1,145 | +0.00(+0.00%) |
Jan 14, 2009 | 25.50 | 25.50 | 25.49 | 25.49 | 843 | -0.01(-0.04%) |
Jan 13, 2009 | 25.50 | 25.50 | 25.50 | 25.50 | 500 | +0.00(+0.00%) |
Jan 12, 2009 | 25.50 | 25.50 | 25.50 | 25.50 | 700 | +0.00(+0.00%) |
Jan 09, 2009 | 25.50 | 25.50 | 25.50 | 25.50 | 101 | +0.00(+0.00%) |
Jan 08, 2009 | 25.50 | 25.50 | 25.50 | 25.50 | 200 | +0.00(+0.00%) |
Jan 07, 2009 | 25.00 | 25.50 | 25.00 | 25.50 | 2,400 | +0.50(+2.00%) |
Jan 06, 2009 | 25.50 | 25.50 | 25.00 | 25.00 | 1,300 | -0.50(-1.96%) |
Jan 05, 2009 | 25.50 | 25.50 | 25.50 | 25.50 | 200 | +0.00(+0.00%) |
Jan 02, 2009 | 25.50 | 25.50 | 25.50 | 25.50 | 348 | -0.01(-0.04%) |
Dec 31, 2008 | 24.90 | 25.51 | 24.75 | 25.51 | 10,709 | +0.51(+2.04%) |
Dec 30, 2008 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) | |
Dec 29, 2008 | 25.00 | 25.00 | 25.00 | 25.00 | 315 | +1.00(+4.17%) |
Dec 26, 2008 | 23.40 | 24.00 | 23.40 | 24.00 | 4,001 | +0.50(+2.13%) |
Dec 23, 2008 | 23.50 | 23.50 | 23.50 | 23.50 | 100 | -0.49(-2.04%) |
Dec 19, 2008 | 23.50 | 23.99 | 23.99 | 23.99 | 0 | -0.01(-0.04%) |
Dec 18, 2008 | 24.00 | 24.00 | 24.00 | 24.00 | 749 | -0.50(-2.04%) |
Dec 17, 2008 | 24.00 | 24.50 | 24.00 | 24.50 | 3,000 | +0.50(+2.08%) |
Dec 15, 2008 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) | |
Dec 12, 2008 | 24.00 | 24.00 | 24.00 | 24.00 | 200 | +0.00(+0.00%) |
Dec 11, 2008 | 24.00 | 24.00 | 24.00 | 24.00 | 881 | +1.00(+4.35%) |
Dec 10, 2008 | 24.90 | 24.50 | 23.00 | 23.00 | 600 | -1.90(-7.63%) |
Dec 08, 2008 | 24.90 | 24.90 | 24.90 | 0 | +0.00(+0.00%) | |
Dec 05, 2008 | 24.90 | 24.90 | 24.90 | 24.90 | 1,000 | +1.00(+4.18%) |
Dec 04, 2008 | 23.00 | 24.50 | 22.00 | 23.90 | 4,050 | -0.60(-2.45%) |
Dec 03, 2008 | 24.50 | 24.50 | 24.00 | 24.50 | 3,060 | +0.00(+0.00%) |
Dec 02, 2008 | 24.51 | 24.51 | 24.50 | 24.50 | 1,949 | +0.00(+0.00%) |
Dec 01, 2008 | 24.50 | 24.50 | 24.50 | 24.50 | 1,000 | +0.00(+0.00%) |
Nov 28, 2008 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.00%) | |
Nov 26, 2008 | 24.50 | 24.50 | 24.50 | 24.50 | 1,000 | +0.00(+0.00%) |
Nov 25, 2008 | 25.00 | 25.00 | 24.50 | 24.50 | 1,349 | +0.49(+2.04%) |
Nov 24, 2008 | 24.01 | 24.01 | 24.01 | 24.01 | 200 | -0.94(-3.77%) |
Nov 21, 2008 | 24.50 | 25.00 | 24.50 | 24.95 | 2,600 | +0.45(+1.84%) |
Nov 20, 2008 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.00%) | |
Nov 19, 2008 | 24.05 | 24.50 | 24.05 | 24.50 | 2,000 | +0.00(+0.00%) |
Nov 18, 2008 | 24.50 | 24.50 | 24.50 | 24.50 | 843 | +0.00(+0.00%) |
Nov 17, 2008 | 24.00 | 24.50 | 24.00 | 24.50 | 812 | +0.50(+2.08%) |
Nov 14, 2008 | 24.00 | 24.00 | 24.00 | 24.00 | 1,448 | +0.00(+0.00%) |
Nov 13, 2008 | 24.00 | 24.00 | 24.00 | 24.00 | 200 | +0.00(+0.00%) |
Nov 12, 2008 | 24.00 | 24.00 | 24.00 | 24.00 | 2,827 | +0.00(+0.00%) |
Nov 11, 2008 | 24.00 | 24.00 | 24.00 | 24.00 | 1,900 | +0.00(+0.00%) |
Nov 10, 2008 | 24.00 | 24.00 | 24.00 | 24.00 | 1,000 | +0.00(+0.00%) |
Nov 07, 2008 | 24.00 | 24.00 | 24.00 | 24.00 | 3,500 | +0.00(+0.00%) |
Nov 06, 2008 | 24.00 | 24.00 | 24.00 | 24.00 | 500 | +0.00(+0.00%) |
Nov 05, 2008 | 24.00 | 24.00 | 24.00 | 24.00 | 792 | -0.05(-0.21%) |
Nov 04, 2008 | 24.05 | 24.05 | 22.50 | 24.05 | 3,510 | +1.55(+6.89%) |
Nov 03, 2008 | 22.50 | 22.50 | 22.50 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 23.20 | 23.20 | 22.50 | 22.50 | 500 | -1.00(-4.26%) |
Oct 30, 2008 | 23.50 | 23.50 | 23.50 | 23.50 | 822 | -0.50(-2.08%) |
Oct 29, 2008 | 24.50 | 24.50 | 24.00 | 24.00 | 650 | -1.00(-4.00%) |
Oct 28, 2008 | 25.00 | 25.00 | 25.00 | 25.00 | 151 | +0.00(+0.00%) |
Oct 27, 2008 | 25.00 | 25.00 | 25.00 | 25.00 | 517 | +0.00(+0.00%) |
Oct 24, 2008 | 26.00 | 26.00 | 25.00 | 25.00 | 2,332 | -1.00(-3.85%) |
Oct 23, 2008 | 26.00 | 26.00 | 26.00 | 26.00 | 166 | -2.00(-7.14%) |
Oct 22, 2008 | 28.00 | 28.00 | 28.00 | 0 | +0.00(+0.00%) | |
Oct 21, 2008 | 29.00 | 29.00 | 27.50 | 28.00 | 18,363 | -1.00(-3.45%) |
Oct 20, 2008 | 29.00 | 29.00 | 29.00 | 29.00 | 235 | +6.00(+26.09%) |
Oct 17, 2008 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
Oct 16, 2008 | 23.00 | 23.00 | 23.00 | 23.00 | 200 | -3.00(-11.54%) |
Oct 15, 2008 | 29.05 | 29.05 | 26.00 | 26.00 | 900 | -4.00(-13.33%) |
Oct 14, 2008 | 30.00 | 30.00 | 30.00 | 30.00 | 200 | +0.00(+0.00%) |
Oct 13, 2008 | 30.50 | 30.50 | 30.00 | 30.00 | 300 | -0.50(-1.64%) |
Oct 10, 2008 | 30.00 | 30.50 | 30.00 | 30.50 | 2,307 | +0.00(+0.00%) |
Oct 09, 2008 | 29.00 | 30.50 | 29.00 | 30.50 | 3,731 | +1.50(+5.17%) |
Oct 08, 2008 | 33.00 | 33.00 | 23.00 | 29.00 | 1,118 | -4.00(-12.12%) |
Oct 02, 2008 | 33.00 | 33.00 | 33.00 | 33.00 | 0 | +0.00(+0.00%) |
Oct 01, 2008 | 33.00 | 33.00 | 33.00 | 33.00 | 1,000 | +0.00(+0.00%) |
Sep 30, 2008 | 33.00 | 33.00 | 33.00 | 33.00 | 265 | +0.00(+0.00%) |
Sep 29, 2008 | 33.00 | 33.00 | 33.00 | 33.00 | 200 | +0.00(+0.00%) |
Sep 26, 2008 | 33.00 | 33.00 | 33.00 | 33.00 | 100 | -2.00(-5.71%) |
Sep 25, 2008 | 35.00 | 35.00 | 35.00 | 35.00 | 800 | +0.00(+0.00%) |
Sep 24, 2008 | 35.00 | 35.00 | 35.00 | 0 | +0.00(+0.00%) | |
Sep 23, 2008 | 34.25 | 35.00 | 34.25 | 35.00 | 270 | +0.75(+2.19%) |
Sep 22, 2008 | 34.25 | 34.25 | 34.25 | 34.25 | 280 | +0.25(+0.74%) |
Sep 19, 2008 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) | |
Sep 18, 2008 | 34.00 | 34.00 | 34.00 | 34.00 | 1,250 | +0.00(+0.00%) |
Sep 17, 2008 | 34.00 | 34.00 | 34.00 | 34.00 | 1,500 | -1.00(-2.86%) |
Sep 15, 2008 | 35.00 | 35.00 | 35.00 | 0 | +0.00(+0.00%) | |
Sep 12, 2008 | 35.00 | 35.00 | 35.00 | 35.00 | 1,030 | +0.00(+0.00%) |
Sep 08, 2008 | 35.00 | 35.00 | 35.00 | 35.00 | 0 | +0.00(+0.00%) |
Sep 05, 2008 | 35.00 | 35.00 | 35.00 | 0 | +2.00(+6.06%) | |
Aug 13, 2008 | 33.00 | 33.00 | 33.00 | 33.00 | 0 | +0.00(+0.00%) |
Aug 12, 2008 | 33.00 | 33.00 | 33.00 | 0 | +0.00(+0.00%) |