Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 30.75 | 31.00 | 29.82 | 31.00 | 3,021 | +1.18(+3.96%) |
Mar 30, 2009 | 30.97 | 31.65 | 29.82 | 29.82 | 652 | -2.64(-8.13%) |
Mar 26, 2009 | 32.46 | 32.46 | 32.46 | 32.46 | 205 | -0.25(-0.76%) |
Mar 24, 2009 | 33.01 | 33.16 | 31.55 | 32.71 | 30 | +0.30(+0.93%) |
Mar 23, 2009 | 32.61 | 32.61 | 32.41 | 32.41 | 1,492 | -0.20(-0.61%) |
Mar 20, 2009 | 32.84 | 32.84 | 32.15 | 32.61 | 1,450 | +0.66(+2.07%) |
Mar 19, 2009 | 32.20 | 32.25 | 31.95 | 31.95 | 1,620 | -0.30(-0.93%) |
Mar 18, 2009 | 31.92 | 32.25 | 31.92 | 32.25 | 230 | +0.52(+1.64%) |
Mar 17, 2009 | 31.50 | 31.84 | 31.00 | 31.73 | 2,451 | -0.02(-0.06%) |
Mar 16, 2009 | 32.48 | 32.48 | 30.51 | 31.75 | 2,932 | +1.24(+4.06%) |
Mar 13, 2009 | 30.51 | 30.51 | 30.51 | 30.51 | 135 | +0.76(+2.55%) |
Mar 12, 2009 | 29.75 | 29.75 | 29.75 | 29.75 | 100 | +0.15(+0.51%) |
Mar 11, 2009 | 30.00 | 30.00 | 29.60 | 29.60 | 1,100 | -0.20(-0.67%) |
Mar 10, 2009 | 28.62 | 29.80 | 28.62 | 29.80 | 529 | +1.80(+6.43%) |
Mar 09, 2009 | 28.00 | 28.00 | 27.72 | 28.00 | 1,060 | -0.35(-1.23%) |
Mar 06, 2009 | 28.15 | 28.45 | 28.10 | 28.35 | 3,457 | -0.30(-1.05%) |
Mar 05, 2009 | 28.77 | 29.01 | 28.00 | 28.65 | 2,405 | -0.85(-2.88%) |
Mar 04, 2009 | 29.00 | 29.69 | 29.00 | 29.50 | 825 | -0.75(-2.48%) |
Mar 02, 2009 | 30.90 | 30.90 | 30.20 | 30.25 | 3,055 | -1.60(-5.02%) |
Feb 27, 2009 | 31.85 | 31.85 | 31.85 | 31.85 | 628 | +0.00(+0.00%) |
Feb 26, 2009 | 31.96 | 32.00 | 31.85 | 31.85 | 2,987 | -0.01(-0.03%) |
Feb 25, 2009 | 32.19 | 32.19 | 31.00 | 31.86 | 942 | +0.36(+1.14%) |
Feb 24, 2009 | 31.25 | 31.50 | 30.20 | 31.50 | 6,904 | +0.25(+0.80%) |
Feb 23, 2009 | 32.65 | 32.65 | 31.25 | 31.25 | 2,152 | -1.25(-3.85%) |
Feb 20, 2009 | 32.71 | 32.71 | 32.50 | 32.50 | 984 | -0.95(-2.84%) |
Feb 19, 2009 | 33.50 | 33.54 | 33.25 | 33.45 | 1,071 | -0.49(-1.44%) |
Feb 18, 2009 | 35.15 | 35.15 | 33.40 | 33.94 | 5,440 | -2.97(-8.05%) |
Feb 17, 2009 | 37.00 | 37.00 | 35.81 | 36.91 | 1,948 | -0.45(-1.20%) |
Feb 13, 2009 | 37.75 | 38.00 | 37.36 | 37.36 | 6,460 | +0.06(+0.16%) |
Feb 12, 2009 | 37.30 | 37.30 | 37.30 | 37.30 | 100 | +0.67(+1.83%) |
Feb 11, 2009 | 36.54 | 36.63 | 36.54 | 36.63 | 465 | -0.35(-0.95%) |
Feb 10, 2009 | 36.78 | 36.98 | 36.15 | 36.98 | 2,640 | -0.19(-0.51%) |
Feb 09, 2009 | 37.50 | 37.50 | 36.99 | 37.17 | 2,562 | -0.33(-0.88%) |
Feb 06, 2009 | 37.31 | 37.87 | 36.84 | 37.50 | 2,300 | +0.00(+0.00%) |
Feb 05, 2009 | 37.50 | 37.50 | 110 | +0.00(+0.00%) | ||
Feb 04, 2009 | 37.15 | 37.90 | 37.15 | 37.50 | 3,235 | +0.35(+0.94%) |
Feb 03, 2009 | 36.63 | 37.15 | 36.20 | 37.15 | 1,641 | +0.15(+0.41%) |
Feb 02, 2009 | 36.30 | 37.00 | 36.30 | 37.00 | 1,520 | +0.51(+1.40%) |
Jan 30, 2009 | 36.14 | 36.97 | 36.14 | 36.49 | 910 | -0.31(-0.84%) |
Jan 29, 2009 | 37.04 | 37.04 | 36.44 | 36.80 | 1,450 | -0.10(-0.27%) |
Jan 28, 2009 | 36.77 | 37.00 | 36.77 | 36.90 | 3,560 | +1.05(+2.93%) |
Jan 27, 2009 | 35.82 | 35.94 | 35.72 | 35.85 | 1,225 | +0.33(+0.93%) |
Jan 26, 2009 | 36.77 | 36.77 | 35.52 | 35.52 | 7,032 | -0.31(-0.87%) |
Jan 23, 2009 | 35.74 | 36.72 | 35.73 | 35.83 | 5,894 | -0.94(-2.56%) |
Jan 22, 2009 | 36.45 | 36.77 | 36.45 | 36.77 | 268 | +0.52(+1.43%) |
Jan 21, 2009 | 35.73 | 36.25 | 35.73 | 36.25 | 550 | +0.60(+1.68%) |
Jan 20, 2009 | 36.98 | 36.98 | 34.50 | 35.65 | 6,594 | -0.85(-2.33%) |
Jan 19, 2009 | 36.49 | 36.50 | 36.49 | 36.50 | 800 | +0.79(+2.21%) |
Jan 16, 2009 | 36.96 | 36.96 | 35.71 | 35.71 | 2,012 | -0.28(-0.78%) |
Jan 15, 2009 | 34.08 | 35.99 | 34.00 | 35.99 | 3,000 | +1.59(+4.62%) |
Jan 14, 2009 | 34.40 | 34.40 | 34.40 | 34.40 | 350 | -0.10(-0.29%) |
Jan 13, 2009 | 34.80 | 34.80 | 34.49 | 34.50 | 1,300 | -0.37(-1.06%) |
Jan 12, 2009 | 34.65 | 34.89 | 34.00 | 34.87 | 12,870 | +0.11(+0.32%) |
Jan 09, 2009 | 35.61 | 35.61 | 34.62 | 34.76 | 26,930 | -1.84(-5.03%) |
Jan 08, 2009 | 36.70 | 36.70 | 35.01 | 36.60 | 25,966 | -0.65(-1.74%) |
Jan 07, 2009 | 38.20 | 38.20 | 36.58 | 37.25 | 1,730 | -0.95(-2.49%) |
Jan 06, 2009 | 40.00 | 40.00 | 38.20 | 38.20 | 2,580 | -1.80(-4.50%) |
Jan 05, 2009 | 40.00 | 40.00 | 39.11 | 40.00 | 6,734 | +0.25(+0.63%) |
Jan 02, 2009 | 40.50 | 40.50 | 39.75 | 39.75 | 685 | -0.50(-1.24%) |