Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 42.00 | 42.00 | 42.00 | 42.00 | 923 | -0.15(-0.36%) |
Apr 29, 2009 | 42.15 | 42.15 | 42.15 | 42.15 | 289 | +1.70(+4.20%) |
Apr 28, 2009 | 40.60 | 40.80 | 40.45 | 40.45 | 584 | -0.35(-0.86%) |
Apr 27, 2009 | 40.80 | 40.80 | 40.80 | 40.80 | 127 | -0.65(-1.57%) |
Apr 24, 2009 | 40.90 | 41.45 | 40.90 | 41.45 | 254 | +0.90(+2.22%) |
Apr 23, 2009 | 40.50 | 40.55 | 40.50 | 40.55 | 1,027 | +0.78(+1.96%) |
Apr 22, 2009 | 39.25 | 39.77 | 39.25 | 39.77 | 1,807 | +0.25(+0.63%) |
Apr 21, 2009 | 39.15 | 39.52 | 39.15 | 39.52 | 661 | +0.97(+2.52%) |
Apr 20, 2009 | 38.55 | 38.55 | 38.55 | 38.55 | 410 | -1.25(-3.14%) |
Apr 17, 2009 | 39.35 | 39.80 | 39.35 | 39.80 | 1,377 | +0.45(+1.14%) |
Apr 16, 2009 | 39.35 | 39.35 | 39.35 | 39.35 | 205 | +0.68(+1.76%) |
Apr 15, 2009 | 38.67 | 38.67 | 38.67 | 38.67 | 171 | -0.38(-0.97%) |
Apr 14, 2009 | 39.05 | 39.05 | 39.05 | 39.05 | 1,050 | -1.45(-3.58%) |
Apr 13, 2009 | 40.50 | 40.50 | 40.50 | 40.50 | 500 | +0.30(+0.75%) |
Apr 09, 2009 | 39.95 | 40.20 | 39.95 | 40.20 | 1,277 | +1.45(+3.74%) |
Apr 08, 2009 | 38.15 | 38.95 | 38.15 | 38.75 | 901 | -0.65(-1.65%) |
Apr 07, 2009 | 39.40 | 39.45 | 39.40 | 39.40 | 1,242 | +0.20(+0.51%) |
Apr 06, 2009 | 38.85 | 39.20 | 38.85 | 39.20 | 919 | +0.00(+0.00%) |
Apr 03, 2009 | 38.20 | 39.20 | 38.20 | 39.20 | 427 | -0.10(-0.25%) |
Apr 01, 2009 | 39.30 | 39.30 | 39.30 | 0 | +1.00(+2.61%) | |
Mar 31, 2009 | 37.70 | 38.30 | 37.70 | 38.30 | 451 | +2.75(+7.74%) |
Mar 30, 2009 | 36.18 | 36.18 | 35.55 | 35.55 | 5,537 | -3.67(-9.36%) |
Mar 26, 2009 | 39.22 | 39.22 | 39.22 | 39.22 | 180 | -0.53(-1.33%) |
Mar 25, 2009 | 39.40 | 39.75 | 39.40 | 39.75 | 285 | -0.58(-1.44%) |
Mar 24, 2009 | 40.33 | 40.33 | 40.33 | 40.33 | 537 | +1.13(+2.90%) |
Mar 23, 2009 | 39.20 | 39.20 | 39.20 | 39.20 | 33,542 | +0.40(+1.02%) |
Mar 20, 2009 | 38.80 | 38.80 | 38.80 | 38.80 | 222 | -1.55(-3.84%) |
Mar 19, 2009 | 40.35 | 40.35 | 40.35 | 40.35 | 118 | +0.28(+0.70%) |
Mar 18, 2009 | 39.00 | 40.07 | 39.00 | 40.07 | 571 | +1.12(+2.88%) |
Mar 17, 2009 | 38.65 | 38.95 | 38.65 | 38.95 | 1,333 | +0.30(+0.78%) |
Mar 16, 2009 | 38.20 | 38.65 | 38.20 | 38.65 | 631 | +0.40(+1.05%) |
Mar 13, 2009 | 38.05 | 38.25 | 38.05 | 38.25 | 435 | -1.25(-3.16%) |
Mar 12, 2009 | 38.85 | 39.50 | 38.85 | 39.50 | 433 | +1.65(+4.36%) |
Mar 11, 2009 | 37.30 | 37.85 | 37.30 | 37.85 | 285 | +0.30(+0.80%) |
Mar 10, 2009 | 38.15 | 38.15 | 37.55 | 37.55 | 1,723 | +1.20(+3.30%) |
Mar 09, 2009 | 37.05 | 37.05 | 36.35 | 36.35 | 1,062 | -0.37(-1.01%) |
Mar 06, 2009 | 37.40 | 37.40 | 36.72 | 36.72 | 1,587 | +1.22(+3.44%) |
Mar 05, 2009 | 36.90 | 36.90 | 35.50 | 35.50 | 2,210 | -3.40(-8.74%) |
Mar 04, 2009 | 37.75 | 38.90 | 37.75 | 38.90 | 1,445 | -0.50(-1.27%) |
Mar 02, 2009 | 39.95 | 39.95 | 39.40 | 39.40 | 877 | -1.75(-4.25%) |
Feb 27, 2009 | 40.40 | 41.15 | 40.40 | 41.15 | 1,378 | +1.95(+4.97%) |
Feb 26, 2009 | 39.25 | 39.25 | 39.20 | 39.20 | 986 | +0.05(+0.13%) |
Feb 25, 2009 | 38.45 | 39.15 | 38.40 | 39.15 | 502 | -0.20(-0.51%) |
Feb 24, 2009 | 39.35 | 40.00 | 39.35 | 39.35 | 1,131 | +0.10(+0.25%) |
Feb 23, 2009 | 40.80 | 40.80 | 39.25 | 39.25 | 3,077 | -3.39(-7.95%) |
Feb 20, 2009 | 42.35 | 42.64 | 42.00 | 42.64 | 708 | +1.34(+3.24%) |
Feb 19, 2009 | 40.60 | 41.30 | 40.60 | 41.30 | 340 | +0.70(+1.72%) |
Feb 18, 2009 | 40.65 | 40.65 | 40.15 | 40.60 | 778 | -2.15(-5.03%) |
Feb 13, 2009 | 42.75 | 42.75 | 42.75 | 0 | +0.45(+1.06%) | |
Feb 12, 2009 | 42.30 | 42.30 | 41.90 | 42.30 | 370 | -0.45(-1.05%) |
Feb 11, 2009 | 42.00 | 42.75 | 42.00 | 42.75 | 1,382 | +0.40(+0.94%) |
Feb 10, 2009 | 42.30 | 42.50 | 42.30 | 42.35 | 1,803 | -1.55(-3.53%) |
Feb 09, 2009 | 43.90 | 43.90 | 43.90 | 43.90 | 749 | -0.45(-1.01%) |
Feb 06, 2009 | 44.40 | 44.40 | 44.35 | 44.35 | 299 | +0.00(+0.00%) |
Feb 05, 2009 | 44.35 | 44.35 | 44.35 | 44.35 | 528 | +0.55(+1.26%) |
Feb 04, 2009 | 43.85 | 43.85 | 43.80 | 43.80 | 484 | -0.45(-1.02%) |
Feb 03, 2009 | 43.60 | 44.25 | 43.60 | 44.25 | 1,145 | +0.05(+0.11%) |