Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 32.00 | 32.24 | 31.86 | 32.24 | 3,205 | -0.04(-0.12%) |
Apr 29, 2009 | 32.74 | 32.74 | 32.25 | 32.28 | 3,536 | -0.12(-0.37%) |
Apr 28, 2009 | 31.99 | 32.49 | 31.99 | 32.40 | 1,466 | +0.50(+1.57%) |
Apr 27, 2009 | 31.69 | 31.90 | 31.50 | 31.90 | 5,040 | +0.20(+0.63%) |
Apr 24, 2009 | 31.50 | 31.80 | 31.26 | 31.70 | 6,812 | +0.20(+0.63%) |
Apr 23, 2009 | 31.50 | 31.50 | 31.50 | 31.50 | 4,195 | +0.00(+0.00%) |
Apr 22, 2009 | 31.50 | 31.50 | 31.50 | 31.50 | 1,300 | +0.00(+0.00%) |
Apr 21, 2009 | 31.26 | 31.50 | 31.26 | 31.50 | 2,263 | +0.00(+0.00%) |
Apr 20, 2009 | 31.49 | 31.50 | 31.48 | 31.50 | 2,800 | +0.25(+0.80%) |
Apr 17, 2009 | 31.50 | 31.50 | 31.25 | 31.25 | 1,508 | -0.25(-0.79%) |
Apr 16, 2009 | 31.58 | 31.99 | 31.50 | 31.50 | 2,216 | -0.49(-1.53%) |
Apr 15, 2009 | 31.74 | 31.99 | 31.74 | 31.99 | 740 | +0.25(+0.79%) |
Apr 14, 2009 | 31.60 | 31.74 | 31.60 | 31.74 | 689 | +0.26(+0.83%) |
Apr 13, 2009 | 30.98 | 31.48 | 30.98 | 31.48 | 31,529 | +0.49(+1.58%) |
Apr 09, 2009 | 30.57 | 30.99 | 30.57 | 30.99 | 539 | +0.25(+0.81%) |
Apr 08, 2009 | 30.49 | 30.74 | 30.49 | 30.74 | 11,638 | +0.73(+2.43%) |
Apr 07, 2009 | 30.00 | 30.01 | 30.00 | 30.01 | 7,621 | -0.22(-0.73%) |
Apr 06, 2009 | 29.99 | 30.24 | 29.97 | 30.23 | 11,973 | +0.24(+0.80%) |
Apr 03, 2009 | 28.30 | 29.99 | 28.00 | 29.99 | 1,610 | +1.48(+5.19%) |
Apr 02, 2009 | 28.30 | 28.51 | 28.00 | 28.51 | 13,000 | +0.64(+2.30%) |
Apr 01, 2009 | 28.19 | 28.19 | 27.87 | 27.87 | 20,475 | -0.63(-2.21%) |
Mar 31, 2009 | 28.01 | 28.50 | 27.95 | 28.50 | 7,130 | +0.20(+0.71%) |
Mar 30, 2009 | 27.96 | 28.30 | 27.75 | 28.30 | 8,170 | +0.38(+1.36%) |
Mar 26, 2009 | 27.70 | 27.94 | 27.68 | 27.92 | 5,350 | +0.17(+0.61%) |
Mar 25, 2009 | 28.26 | 28.35 | 27.75 | 27.75 | 2,745 | -0.75(-2.63%) |
Mar 24, 2009 | 28.65 | 28.65 | 28.50 | 28.50 | 4,370 | -0.14(-0.49%) |
Mar 23, 2009 | 28.64 | 28.64 | 28.63 | 28.64 | 424 | +0.01(+0.03%) |
Mar 20, 2009 | 29.50 | 29.50 | 28.63 | 28.63 | 6,124 | -0.87(-2.95%) |
Mar 19, 2009 | 29.99 | 29.74 | 29.50 | 29.50 | 7,875 | -0.24(-0.81%) |
Mar 18, 2009 | 29.30 | 29.74 | 29.25 | 29.74 | 17,988 | +0.00(+0.00%) |
Mar 17, 2009 | 29.75 | 29.75 | 29.50 | 29.74 | 547 | +0.23(+0.78%) |
Mar 16, 2009 | 29.00 | 31.00 | 28.57 | 29.51 | 11,743 | +0.94(+3.29%) |
Mar 13, 2009 | 28.24 | 29.48 | 28.24 | 28.57 | 7,095 | +0.42(+1.49%) |
Mar 12, 2009 | 27.51 | 28.15 | 27.50 | 28.15 | 2,598 | +0.16(+0.57%) |
Mar 11, 2009 | 26.74 | 27.99 | 26.74 | 27.99 | 4,853 | +1.74(+6.63%) |
Mar 10, 2009 | 26.24 | 26.75 | 25.75 | 26.25 | 21,465 | +0.50(+1.94%) |
Mar 09, 2009 | 25.75 | 25.75 | 25.75 | 25.75 | 388 | +0.25(+0.98%) |
Mar 06, 2009 | 25.25 | 25.50 | 25.11 | 25.50 | 8,550 | +0.50(+2.00%) |
Mar 05, 2009 | 24.97 | 25.24 | 24.97 | 25.00 | 1,600 | +0.74(+3.05%) |
Mar 04, 2009 | 24.09 | 24.48 | 24.00 | 24.26 | 8,466 | +0.01(+0.04%) |
Mar 02, 2009 | 24.25 | 24.25 | 24.25 | 24.25 | 535 | -0.01(-0.04%) |
Feb 27, 2009 | 24.26 | 24.26 | 24.26 | 24.26 | 11 | +0.00(+0.00%) |
Feb 26, 2009 | 24.50 | 24.50 | 24.26 | 24.26 | 1,290 | -0.24(-0.98%) |
Feb 25, 2009 | 24.00 | 24.50 | 24.00 | 24.50 | 700 | +1.20(+5.15%) |
Feb 24, 2009 | 23.70 | 23.70 | 23.25 | 23.30 | 13,900 | -0.20(-0.85%) |
Feb 23, 2009 | 23.60 | 24.00 | 23.50 | 23.50 | 13,220 | -0.25(-1.05%) |
Feb 20, 2009 | 23.75 | 23.75 | 23.75 | 23.75 | 100 | -0.19(-0.79%) |
Feb 19, 2009 | 24.00 | 24.00 | 23.75 | 23.94 | 2,240 | -0.06(-0.25%) |
Feb 18, 2009 | 24.00 | 24.00 | 24.00 | 24.00 | 400 | +0.39(+1.65%) |
Feb 17, 2009 | 24.75 | 24.75 | 23.61 | 23.61 | 2,900 | -1.38(-5.52%) |
Feb 13, 2009 | 24.99 | 24.99 | 24.99 | 24.99 | 165 | +0.24(+0.97%) |
Feb 12, 2009 | 25.00 | 25.00 | 24.75 | 24.75 | 1,685 | -0.43(-1.71%) |
Feb 11, 2009 | 25.00 | 25.18 | 25.00 | 25.18 | 2,200 | +0.18(+0.72%) |
Feb 10, 2009 | 25.69 | 25.69 | 25.00 | 25.00 | 581 | +0.00(+0.00%) |
Feb 09, 2009 | 25.26 | 25.26 | 25.00 | 25.00 | 791 | -0.50(-1.96%) |
Feb 06, 2009 | 25.50 | 25.50 | 25.50 | 25.50 | 100 | -0.20(-0.78%) |
Feb 05, 2009 | 25.70 | 25.70 | 25.70 | 25.70 | 566 | -0.30(-1.15%) |
Feb 04, 2009 | 25.99 | 26.00 | 25.99 | 26.00 | 2,123 | +0.85(+3.38%) |
Feb 03, 2009 | 25.30 | 25.99 | 25.15 | 25.15 | 23,490 | -0.15(-0.59%) |