Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 35.56 | 35.56 | 35.56 | 35.56 | 106 | +1.40(+4.09%) |
Mar 30, 2009 | 35.00 | 35.00 | 34.16 | 34.17 | 8,268 | -0.67(-1.91%) |
Mar 25, 2009 | 34.83 | 34.83 | 34.83 | 0 | -0.54(-1.53%) | |
Mar 24, 2009 | 35.59 | 35.59 | 35.29 | 35.37 | 636 | +0.44(+1.27%) |
Mar 23, 2009 | 34.93 | 34.93 | 34.93 | 34.93 | 1,060 | +0.92(+2.69%) |
Mar 20, 2009 | 34.27 | 34.27 | 34.01 | 34.01 | 954 | -0.67(-1.93%) |
Mar 19, 2009 | 34.24 | 34.96 | 34.68 | 34.68 | 636 | -0.27(-0.78%) |
Mar 18, 2009 | 34.24 | 34.96 | 34.24 | 34.96 | 2,014 | +0.87(+2.55%) |
Mar 17, 2009 | 34.09 | 34.09 | 34.09 | 34.09 | 530 | +0.44(+1.32%) |
Mar 16, 2009 | 33.65 | 33.65 | 33.65 | 33.65 | 318 | +0.45(+1.36%) |
Mar 13, 2009 | 33.26 | 33.26 | 33.19 | 33.19 | 0 | -0.05(-0.14%) |
Mar 12, 2009 | 32.53 | 33.49 | 32.53 | 33.24 | 1,696 | +0.97(+3.00%) |
Mar 11, 2009 | 32.42 | 32.42 | 32.27 | 32.27 | 212 | +1.06(+3.40%) |
Mar 10, 2009 | 31.21 | 31.21 | 31.21 | 31.21 | 212 | +1.41(+4.75%) |
Mar 09, 2009 | 29.80 | 29.80 | 29.80 | 29.80 | 106 | -0.04(-0.14%) |
Mar 06, 2009 | 30.55 | 30.55 | 29.84 | 29.84 | 0 | -1.23(-3.96%) |
Mar 05, 2009 | 30.98 | 31.07 | 30.94 | 31.07 | 11,873 | -0.91(-2.83%) |
Mar 04, 2009 | 31.44 | 31.98 | 31.44 | 31.98 | 424 | +0.82(+2.63%) |
Mar 02, 2009 | 31.35 | 31.35 | 31.16 | 31.16 | 424 | -0.73(-2.28%) |
Feb 27, 2009 | 31.50 | 31.88 | 31.50 | 31.88 | 0 | -0.07(-0.21%) |
Feb 26, 2009 | 32.87 | 32.96 | 31.95 | 31.95 | 2,650 | -0.30(-0.94%) |
Feb 25, 2009 | 32.35 | 32.35 | 32.22 | 32.25 | 2,226 | +0.04(+0.12%) |
Feb 24, 2009 | 31.62 | 32.21 | 31.62 | 32.21 | 954 | +0.72(+2.28%) |
Feb 23, 2009 | 32.53 | 32.53 | 31.50 | 31.50 | 2,014 | -0.86(-2.65%) |
Feb 20, 2009 | 32.02 | 32.35 | 32.02 | 32.35 | 530 | -0.75(-2.28%) |
Feb 19, 2009 | 33.11 | 33.11 | 33.11 | 33.11 | 1,060 | +0.02(+0.06%) |
Feb 18, 2009 | 32.84 | 33.09 | 32.84 | 33.09 | 1,802 | -0.11(-0.32%) |
Feb 17, 2009 | 33.36 | 33.36 | 33.20 | 33.20 | 848 | -1.88(-5.37%) |
Feb 13, 2009 | 35.18 | 35.18 | 35.08 | 35.08 | 2,120 | +0.40(+1.14%) |
Feb 12, 2009 | 34.34 | 34.70 | 34.24 | 34.68 | 2,226 | -0.02(-0.05%) |
Feb 11, 2009 | 35.01 | 35.01 | 34.28 | 34.70 | 1,590 | -1.28(-3.56%) |
Feb 10, 2009 | 36.00 | 36.32 | 35.94 | 35.99 | 3,604 | -1.64(-4.36%) |
Feb 09, 2009 | 37.70 | 37.74 | 37.47 | 37.63 | 1,590 | +0.05(+0.13%) |
Feb 06, 2009 | 37.04 | 37.58 | 37.04 | 37.58 | 1,060 | +1.08(+2.97%) |
Feb 05, 2009 | 35.35 | 36.50 | 35.35 | 36.50 | 212 | +0.76(+2.13%) |
Feb 04, 2009 | 36.21 | 36.26 | 35.74 | 35.74 | 424 | -0.48(-1.32%) |
Feb 03, 2009 | 35.91 | 36.21 | 35.63 | 36.21 | 2,544 | +0.33(+0.92%) |
Feb 02, 2009 | 35.60 | 35.88 | 35.60 | 35.88 | 636 | +0.42(+1.20%) |
Jan 30, 2009 | 35.76 | 35.76 | 35.46 | 35.46 | 0 | -0.40(-1.11%) |
Jan 29, 2009 | 36.01 | 36.24 | 35.85 | 35.85 | 1,166 | -1.60(-4.28%) |
Jan 28, 2009 | 37.46 | 37.46 | 37.46 | 37.46 | 212 | +1.07(+2.93%) |
Jan 27, 2009 | 36.39 | 36.39 | 36.39 | 36.39 | 530 | +0.60(+1.69%) |
Jan 26, 2009 | 36.19 | 36.19 | 35.79 | 35.79 | 1,060 | -0.05(-0.13%) |
Jan 23, 2009 | 35.84 | 35.84 | 35.84 | 0 | +0.00(+0.00%) | |
Jan 22, 2009 | 35.63 | 35.84 | 35.63 | 35.84 | 742 | -0.05(-0.13%) |
Jan 21, 2009 | 35.84 | 35.88 | 35.84 | 35.88 | 424 | +0.88(+2.51%) |
Jan 20, 2009 | 35.90 | 36.15 | 35.01 | 35.01 | 5,088 | -1.20(-3.31%) |
Jan 16, 2009 | 36.20 | 36.20 | 36.20 | 36.20 | 3,180 | +0.45(+1.27%) |
Jan 15, 2009 | 34.45 | 35.75 | 34.21 | 35.75 | 2,120 | +1.21(+3.50%) |
Jan 14, 2009 | 35.24 | 35.30 | 34.54 | 34.54 | 6,466 | -1.12(-3.15%) |
Jan 13, 2009 | 36.17 | 36.17 | 35.43 | 35.67 | 5,936 | -0.43(-1.20%) |
Jan 12, 2009 | 36.55 | 36.55 | 36.10 | 36.10 | 3,710 | -0.82(-2.22%) |
Jan 09, 2009 | 37.20 | 37.20 | 36.92 | 36.92 | 2,862 | +0.39(+1.06%) |
Jan 08, 2009 | 36.53 | 36.53 | 36.53 | 36.53 | 106 | -0.49(-1.32%) |
Jan 07, 2009 | 36.89 | 37.11 | 36.89 | 37.02 | 3,074 | -0.96(-2.53%) |
Jan 06, 2009 | 37.40 | 37.99 | 37.40 | 37.99 | 3,074 | +1.09(+2.97%) |
Jan 05, 2009 | 36.97 | 37.32 | 36.89 | 36.89 | 3,498 | +0.49(+1.35%) |
Jan 02, 2009 | 36.40 | 36.40 | 36.40 | 36.40 | 0 | -0.04(-0.10%) |