Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 23, 2009 | 39.66 | 38.89 | 38.89 | 38.89 | 1,700 | -1.12(-2.79%) |
Mar 20, 2009 | 40.09 | 40.09 | 39.93 | 40.01 | 834 | -3.17(-7.35%) |
Mar 18, 2009 | 43.18 | 43.18 | 43.18 | 43.18 | 0 | +0.91(+2.15%) |
Mar 17, 2009 | 41.98 | 42.27 | 41.98 | 42.27 | 740 | +0.90(+2.18%) |
Mar 16, 2009 | 42.21 | 42.21 | 41.37 | 41.37 | 2,385 | -1.90(-4.39%) |
Mar 13, 2009 | 42.18 | 43.27 | 42.18 | 43.27 | 0 | +0.42(+0.98%) |
Mar 12, 2009 | 43.20 | 43.36 | 42.85 | 42.85 | 2,580 | -0.19(-0.44%) |
Mar 11, 2009 | 42.51 | 43.19 | 42.51 | 43.04 | 9,167 | +0.79(+1.87%) |
Mar 10, 2009 | 42.14 | 42.25 | 41.71 | 42.25 | 7,278 | -0.58(-1.36%) |
Mar 09, 2009 | 42.83 | 42.83 | 42.83 | 42.83 | 1,260 | +0.04(+0.09%) |
Mar 06, 2009 | 42.80 | 42.80 | 42.79 | 42.79 | 0 | +0.29(+0.68%) |
Mar 05, 2009 | 42.17 | 42.50 | 42.17 | 42.50 | 1,100 | -0.04(-0.10%) |
Mar 04, 2009 | 43.19 | 43.57 | 42.44 | 42.54 | 1,480 | -3.48(-7.55%) |
Mar 02, 2009 | 46.67 | 46.67 | 46.02 | 46.02 | 14,064 | +0.32(+0.70%) |
Feb 27, 2009 | 46.21 | 46.21 | 45.70 | 45.70 | 0 | +1.45(+3.28%) |
Feb 26, 2009 | 44.25 | 44.25 | 44.25 | 44.25 | 100 | -1.72(-3.74%) |
Feb 25, 2009 | 45.59 | 45.97 | 45.59 | 45.97 | 600 | -0.08(-0.17%) |
Feb 24, 2009 | 47.20 | 47.24 | 46.05 | 46.05 | 13,533 | -1.17(-2.48%) |
Feb 23, 2009 | 46.67 | 47.26 | 46.67 | 47.22 | 937 | -0.42(-0.88%) |
Feb 20, 2009 | 47.24 | 47.64 | 47.24 | 47.64 | 6,096 | +1.53(+3.32%) |
Feb 19, 2009 | 46.05 | 46.11 | 45.36 | 46.11 | 3,699 | +0.02(+0.04%) |
Feb 18, 2009 | 46.28 | 46.83 | 46.09 | 46.09 | 2,046 | -0.41(-0.88%) |
Feb 17, 2009 | 46.06 | 46.75 | 46.06 | 46.50 | 1,145 | +2.16(+4.87%) |
Feb 13, 2009 | 44.47 | 44.47 | 43.94 | 44.34 | 2,605 | -0.17(-0.38%) |
Feb 12, 2009 | 44.96 | 44.96 | 44.51 | 44.51 | 1,400 | +0.29(+0.66%) |
Feb 11, 2009 | 44.33 | 44.33 | 44.22 | 44.22 | 1,864 | +0.66(+1.51%) |
Feb 10, 2009 | 42.77 | 43.72 | 42.53 | 43.56 | 8,918 | +1.00(+2.35%) |
Feb 09, 2009 | 42.19 | 42.77 | 42.19 | 42.56 | 23,684 | +0.49(+1.16%) |
Feb 06, 2009 | 43.60 | 43.60 | 42.07 | 42.07 | 3,935 | -2.49(-5.59%) |
Feb 05, 2009 | 44.18 | 44.56 | 44.18 | 44.56 | 328 | +1.02(+2.34%) |
Feb 04, 2009 | 43.38 | 43.92 | 42.36 | 43.54 | 3,240 | -1.74(-3.84%) |
Feb 03, 2009 | 45.28 | 45.28 | 45.28 | 45.28 | 100 | -1.26(-2.71%) |
Feb 02, 2009 | 47.10 | 47.10 | 45.92 | 46.54 | 3,696 | -0.73(-1.54%) |
Jan 30, 2009 | 46.11 | 47.27 | 46.11 | 47.27 | 0 | +1.13(+2.45%) |
Jan 29, 2009 | 47.19 | 47.19 | 46.09 | 46.14 | 5,370 | +0.16(+0.34%) |
Jan 28, 2009 | 44.75 | 45.98 | 44.75 | 45.98 | 2,597 | -0.24(-0.52%) |
Jan 27, 2009 | 45.21 | 46.22 | 45.21 | 46.22 | 605 | +1.72(+3.87%) |
Jan 26, 2009 | 44.90 | 44.93 | 43.38 | 44.50 | 2,683 | -1.34(-2.92%) |
Jan 23, 2009 | 47.75 | 47.75 | 45.84 | 45.84 | 4,547 | -1.68(-3.54%) |
Jan 22, 2009 | 46.75 | 47.76 | 46.20 | 47.52 | 3,646 | +1.01(+2.17%) |
Jan 21, 2009 | 44.46 | 46.51 | 44.46 | 46.51 | 3,325 | +2.67(+6.09%) |
Jan 20, 2009 | 44.55 | 44.55 | 43.51 | 43.84 | 2,650 | +0.57(+1.32%) |
Jan 16, 2009 | 42.23 | 43.27 | 42.20 | 43.27 | 1,473 | +0.15(+0.35%) |
Jan 15, 2009 | 43.04 | 43.12 | 43.04 | 43.12 | 2,230 | +0.13(+0.30%) |
Jan 14, 2009 | 42.93 | 43.10 | 42.93 | 42.99 | 1,179 | +1.08(+2.59%) |
Jan 13, 2009 | 43.12 | 43.23 | 41.91 | 41.91 | 1,546 | -0.83(-1.94%) |
Jan 12, 2009 | 42.78 | 43.23 | 42.73 | 42.73 | 2,462 | +1.69(+4.13%) |
Jan 09, 2009 | 42.52 | 42.67 | 41.04 | 41.04 | 1,340 | -2.02(-4.69%) |
Jan 08, 2009 | 42.72 | 43.06 | 42.40 | 43.06 | 1,226 | +0.98(+2.33%) |
Jan 07, 2009 | 41.73 | 42.08 | 41.54 | 42.08 | 1,615 | +2.00(+5.00%) |
Jan 06, 2009 | 40.58 | 41.02 | 40.04 | 40.08 | 14,939 | -2.10(-4.97%) |
Jan 05, 2009 | 42.50 | 42.50 | 42.01 | 42.17 | 10,625 | +0.05(+0.13%) |
Jan 02, 2009 | 42.79 | 42.84 | 41.94 | 42.12 | 0 | -2.26(-5.09%) |