Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 46.42 | 46.75 | 45.76 | 46.75 | 775 | +1.43(+3.16%) |
Mar 30, 2009 | 44.33 | 46.64 | 44.33 | 45.32 | 336 | -1.43(-3.06%) |
Mar 26, 2009 | 43.89 | 46.75 | 43.89 | 46.75 | 3,097 | +5.61(+13.64%) |
Mar 25, 2009 | 41.58 | 43.01 | 39.05 | 41.14 | 2,585 | +0.22(+0.54%) |
Mar 24, 2009 | 44.11 | 46.75 | 40.81 | 40.92 | 3,122 | -6.60(-13.89%) |
Mar 23, 2009 | 47.41 | 47.52 | 41.03 | 47.52 | 2,374 | +0.77(+1.65%) |
Mar 20, 2009 | 44.88 | 46.75 | 43.89 | 46.75 | 1,732 | +1.76(+3.91%) |
Mar 19, 2009 | 47.30 | 47.30 | 44.99 | 44.99 | 1,001 | -1.61(-3.45%) |
Mar 18, 2009 | 46.07 | 47.30 | 45.76 | 46.60 | 1,032 | +2.80(+6.39%) |
Mar 17, 2009 | 46.53 | 46.53 | 41.80 | 43.80 | 2,053 | -1.85(-4.05%) |
Mar 16, 2009 | 45.10 | 47.74 | 44.11 | 45.65 | 2,845 | +0.55(+1.22%) |
Mar 13, 2009 | 42.68 | 45.10 | 41.03 | 45.10 | 3,300 | +2.42(+5.67%) |
Mar 12, 2009 | 30.25 | 42.68 | 30.25 | 42.68 | 3,734 | +14.52(+51.56%) |
Mar 11, 2009 | 31.79 | 35.09 | 28.16 | 28.16 | 3,136 | -4.62(-14.10%) |
Mar 10, 2009 | 35.64 | 35.64 | 32.12 | 32.78 | 1,432 | +0.66(+2.06%) |
Mar 09, 2009 | 30.58 | 33.00 | 30.58 | 32.12 | 1,805 | +0.33(+1.04%) |
Mar 06, 2009 | 32.56 | 33.00 | 31.79 | 31.79 | 2,614 | -0.99(-3.02%) |
Mar 05, 2009 | 34.07 | 34.07 | 31.68 | 32.78 | 1,527 | -1.20(-3.53%) |
Mar 04, 2009 | 34.76 | 36.52 | 33.33 | 33.98 | 2,639 | -2.56(-7.00%) |
Mar 02, 2009 | 40.59 | 40.59 | 35.20 | 36.54 | 2,859 | -4.60(-11.18%) |
Feb 27, 2009 | 42.57 | 42.57 | 40.48 | 41.14 | 1,415 | -1.43(-3.36%) |
Feb 26, 2009 | 42.79 | 42.79 | 42.57 | 42.57 | 399 | +0.33(+0.78%) |
Feb 25, 2009 | 42.90 | 43.01 | 41.25 | 42.24 | 788 | +1.32(+3.23%) |
Feb 24, 2009 | 43.45 | 43.45 | 40.04 | 40.92 | 2,249 | -2.53(-5.82%) |
Feb 23, 2009 | 44.11 | 44.20 | 43.12 | 43.45 | 645 | -1.65(-3.66%) |
Feb 20, 2009 | 44.11 | 45.10 | 42.90 | 45.10 | 4,510 | +0.00(+0.00%) |
Feb 19, 2009 | 45.32 | 47.30 | 40.26 | 45.10 | 3,463 | -0.21(-0.47%) |
Feb 18, 2009 | 46.09 | 46.20 | 44.33 | 45.31 | 172 | -1.29(-2.77%) |
Feb 17, 2009 | 44.66 | 46.86 | 44.66 | 46.60 | 918 | -0.70(-1.47%) |
Feb 13, 2009 | 45.87 | 47.30 | 45.10 | 47.30 | 1,052 | +3.19(+7.23%) |
Feb 12, 2009 | 44.11 | 44.22 | 44.00 | 44.11 | 236 | -0.33(-0.73%) |
Feb 11, 2009 | 44.99 | 45.10 | 44.11 | 44.44 | 409 | -1.76(-3.82%) |
Feb 10, 2009 | 43.12 | 46.33 | 42.57 | 46.20 | 2,302 | +1.30(+2.89%) |
Feb 09, 2009 | 44.00 | 44.90 | 43.34 | 44.90 | 3,167 | -0.20(-0.44%) |
Feb 06, 2009 | 44.86 | 45.10 | 43.45 | 45.10 | 2,906 | +1.19(+2.72%) |
Feb 05, 2009 | 42.35 | 44.29 | 42.35 | 43.91 | 154 | +0.57(+1.30%) |
Feb 04, 2009 | 42.02 | 43.45 | 42.02 | 43.34 | 883 | +1.52(+3.64%) |
Feb 03, 2009 | 41.91 | 42.57 | 39.05 | 41.82 | 1,790 | +2.77(+7.09%) |
Feb 02, 2009 | 40.15 | 42.24 | 38.50 | 39.05 | 1,609 | -0.66(-1.66%) |
Jan 30, 2009 | 39.49 | 39.71 | 39.05 | 39.71 | 245 | -0.78(-1.93%) |
Jan 29, 2009 | 42.35 | 42.35 | 39.05 | 40.49 | 266 | -1.86(-4.39%) |
Jan 28, 2009 | 42.24 | 42.35 | 41.03 | 42.35 | 915 | -0.48(-1.13%) |
Jan 27, 2009 | 42.90 | 42.90 | 42.02 | 42.83 | 195 | +0.48(+1.14%) |
Jan 26, 2009 | 41.80 | 42.90 | 41.14 | 42.35 | 361 | +0.83(+2.00%) |
Jan 23, 2009 | 43.12 | 43.12 | 41.03 | 41.52 | 806 | -1.82(-4.20%) |
Jan 22, 2009 | 45.83 | 45.83 | 43.01 | 43.34 | 345 | +0.11(+0.25%) |
Jan 21, 2009 | 49.48 | 50.05 | 41.47 | 43.23 | 5,019 | -3.08(-6.65%) |
Jan 20, 2009 | 49.39 | 49.39 | 44.77 | 46.31 | 1,775 | -3.19(-6.44%) |
Jan 16, 2009 | 50.16 | 50.16 | 48.51 | 49.50 | 1,041 | -1.76(-3.44%) |
Jan 15, 2009 | 47.30 | 51.26 | 46.75 | 51.26 | 3,012 | +2.03(+4.13%) |
Jan 14, 2009 | 50.38 | 53.33 | 48.95 | 49.23 | 263 | -0.71(-1.43%) |
Jan 13, 2009 | 49.94 | 50.05 | 46.42 | 49.94 | 688 | +1.65(+3.42%) |
Jan 12, 2009 | 45.10 | 48.62 | 45.10 | 48.29 | 874 | -1.77(-3.54%) |
Jan 09, 2009 | 50.05 | 50.16 | 50.05 | 50.06 | 184 | +0.37(+0.75%) |
Jan 08, 2009 | 50.60 | 50.60 | 49.28 | 49.69 | 2,452 | -1.35(-2.65%) |
Jan 07, 2009 | 49.50 | 51.37 | 49.50 | 51.04 | 1,795 | +1.54(+3.11%) |
Jan 06, 2009 | 48.40 | 49.50 | 46.97 | 49.50 | 1,946 | +1.65(+3.45%) |
Jan 05, 2009 | 44.00 | 47.96 | 44.00 | 47.85 | 4,619 | +2.53(+5.58%) |