Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 37.24 | 37.45 | 36.91 | 37.18 | 11,900 | -0.13(-0.34%) |
Apr 29, 2009 | 37.44 | 37.44 | 37.31 | 37.31 | 3,583 | +0.07(+0.18%) |
Apr 28, 2009 | 37.44 | 37.44 | 37.24 | 37.24 | 1,500 | +0.20(+0.54%) |
Apr 27, 2009 | 37.09 | 37.42 | 37.04 | 37.04 | 5,500 | -1.19(-3.11%) |
Apr 24, 2009 | 38.23 | 38.23 | 38.23 | 38.23 | 3,400 | -0.02(-0.05%) |
Apr 23, 2009 | 38.20 | 38.37 | 38.16 | 38.25 | 6,000 | +1.13(+3.04%) |
Apr 22, 2009 | 37.12 | 37.12 | 37.12 | 37.12 | 2,900 | -0.63(-1.67%) |
Apr 21, 2009 | 37.34 | 37.96 | 37.34 | 37.75 | 16,651 | +0.61(+1.64%) |
Apr 20, 2009 | 37.14 | 37.14 | 37.14 | 37.14 | 1,800 | -0.17(-0.46%) |
Apr 17, 2009 | 36.65 | 37.80 | 36.65 | 37.31 | 27,225 | +0.37(+1.00%) |
Apr 16, 2009 | 37.89 | 37.89 | 36.94 | 36.94 | 3,359 | -1.29(-3.38%) |
Apr 15, 2009 | 38.72 | 38.77 | 38.23 | 38.23 | 5,800 | -0.51(-1.32%) |
Apr 14, 2009 | 39.28 | 39.28 | 38.74 | 38.74 | 6,010 | -1.31(-3.27%) |
Apr 13, 2009 | 40.23 | 40.23 | 39.88 | 40.05 | 17,000 | -0.07(-0.17%) |
Apr 09, 2009 | 40.75 | 40.75 | 40.12 | 40.12 | 1,550 | +0.22(+0.55%) |
Apr 08, 2009 | 40.60 | 40.60 | 39.90 | 39.90 | 7,200 | -1.62(-3.90%) |
Apr 07, 2009 | 40.12 | 41.97 | 40.12 | 41.52 | 44,247 | +1.80(+4.53%) |
Apr 06, 2009 | 42.41 | 42.41 | 39.72 | 39.72 | 62,594 | -3.70(-8.52%) |
Apr 03, 2009 | 42.57 | 43.78 | 42.57 | 43.42 | 10,950 | +1.03(+2.42%) |
Apr 02, 2009 | 42.69 | 42.69 | 42.39 | 42.39 | 10,780 | +1.56(+3.83%) |
Mar 31, 2009 | 40.77 | 40.83 | 40.83 | 40.83 | 3,700 | +0.26(+0.64%) |
Mar 30, 2009 | 40.65 | 40.65 | 40.56 | 40.57 | 325 | +0.06(+0.15%) |
Mar 26, 2009 | 40.79 | 40.81 | 40.50 | 40.51 | 4,225 | -0.11(-0.27%) |
Mar 25, 2009 | 40.39 | 40.84 | 40.39 | 40.62 | 5,192 | -0.46(-1.12%) |
Mar 24, 2009 | 40.97 | 41.09 | 40.91 | 41.08 | 4,429 | +0.17(+0.42%) |
Mar 23, 2009 | 40.48 | 40.91 | 40.36 | 40.91 | 3,500 | +0.38(+0.94%) |
Mar 19, 2009 | 40.00 | 40.72 | 39.62 | 40.53 | 7,474 | +1.43(+3.66%) |
Mar 18, 2009 | 38.53 | 39.16 | 38.50 | 39.10 | 4,060 | +1.68(+4.49%) |
Mar 17, 2009 | 37.64 | 37.67 | 37.42 | 37.42 | 11,426 | -0.36(-0.95%) |
Mar 16, 2009 | 38.06 | 38.11 | 37.67 | 37.78 | 3,484 | +0.63(+1.69%) |
Mar 13, 2009 | 37.61 | 37.61 | 37.02 | 37.15 | 0 | -0.46(-1.23%) |
Mar 12, 2009 | 37.74 | 37.74 | 37.61 | 37.61 | 470 | +0.84(+2.29%) |
Mar 11, 2009 | 36.00 | 36.80 | 36.00 | 36.77 | 5,921 | +1.59(+4.52%) |
Mar 10, 2009 | 35.49 | 35.49 | 35.15 | 35.18 | 966 | -0.28(-0.79%) |
Mar 09, 2009 | 35.35 | 35.80 | 35.35 | 35.46 | 3,103 | +0.08(+0.22%) |
Mar 06, 2009 | 35.38 | 35.38 | 35.38 | 35.38 | 0 | -0.15(-0.42%) |
Mar 05, 2009 | 36.00 | 36.06 | 35.53 | 35.53 | 2,194 | -1.07(-2.92%) |
Mar 04, 2009 | 35.98 | 36.70 | 35.98 | 36.60 | 6,600 | +1.67(+4.78%) |
Mar 02, 2009 | 35.71 | 35.71 | 34.72 | 34.93 | 2,079 | -2.40(-6.43%) |
Feb 27, 2009 | 37.26 | 37.92 | 37.26 | 37.33 | 0 | +0.02(+0.05%) |
Feb 26, 2009 | 37.95 | 37.95 | 37.31 | 37.31 | 2,029 | -0.08(-0.21%) |
Feb 25, 2009 | 37.39 | 37.39 | 37.39 | 37.39 | 7,500 | +0.25(+0.67%) |
Feb 24, 2009 | 37.69 | 37.69 | 37.12 | 37.14 | 4,530 | +0.29(+0.80%) |
Feb 23, 2009 | 37.63 | 37.63 | 36.70 | 36.85 | 6,226 | -1.54(-4.02%) |
Feb 20, 2009 | 38.61 | 38.76 | 38.31 | 38.39 | 26,583 | -1.62(-4.05%) |
Feb 19, 2009 | 40.01 | 40.01 | 40.01 | 40.01 | 0 | +0.00(+0.00%) |
Feb 18, 2009 | 40.90 | 40.90 | 40.01 | 40.01 | 10,834 | -1.03(-2.51%) |
Feb 17, 2009 | 40.92 | 41.48 | 40.92 | 41.04 | 3,803 | -1.02(-2.43%) |
Feb 13, 2009 | 41.58 | 42.20 | 41.58 | 42.06 | 6,418 | +0.28(+0.67%) |
Feb 12, 2009 | 41.50 | 41.78 | 41.17 | 41.78 | 4,476 | -0.90(-2.11%) |
Feb 11, 2009 | 42.39 | 42.68 | 42.00 | 42.68 | 700 | +0.06(+0.14%) |
Feb 10, 2009 | 44.03 | 44.29 | 42.42 | 42.62 | 19,413 | -1.08(-2.47%) |
Feb 09, 2009 | 45.30 | 45.76 | 43.67 | 43.70 | 16,537 | -0.84(-1.89%) |
Feb 06, 2009 | 43.81 | 44.59 | 43.81 | 44.54 | 5,642 | +0.73(+1.67%) |
Feb 05, 2009 | 42.85 | 43.81 | 42.85 | 43.81 | 20,852 | +1.46(+3.45%) |
Feb 04, 2009 | 42.75 | 42.82 | 42.35 | 42.35 | 889 | -0.62(-1.44%) |
Feb 03, 2009 | 42.98 | 43.26 | 42.91 | 42.97 | 26,219 | +0.49(+1.15%) |