Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 22.79 | 23.34 | 22.38 | 22.51 | 292,427 | -0.03(-0.15%) |
Mar 30, 2009 | 23.01 | 23.08 | 21.37 | 22.55 | 310,530 | -1.48(-6.14%) |
Mar 26, 2009 | 23.64 | 24.12 | 23.23 | 24.02 | 577,901 | +1.01(+4.40%) |
Mar 25, 2009 | 23.17 | 24.01 | 21.97 | 23.01 | 377,882 | +0.07(+0.30%) |
Mar 24, 2009 | 22.39 | 23.22 | 22.06 | 22.94 | 322,918 | +0.10(+0.45%) |
Mar 23, 2009 | 22.04 | 22.85 | 21.03 | 22.84 | 300,401 | +2.06(+9.91%) |
Mar 20, 2009 | 22.83 | 22.93 | 20.60 | 20.78 | 429,055 | -1.85(-8.19%) |
Mar 19, 2009 | 23.42 | 23.81 | 22.63 | 22.63 | 330,829 | -0.48(-2.08%) |
Mar 18, 2009 | 21.82 | 23.39 | 21.54 | 23.11 | 234,519 | +1.25(+5.73%) |
Mar 17, 2009 | 21.22 | 21.86 | 20.91 | 21.86 | 271,096 | +0.57(+2.66%) |
Mar 16, 2009 | 21.75 | 22.07 | 21.14 | 21.29 | 300,513 | -0.33(-1.51%) |
Mar 13, 2009 | 20.55 | 21.74 | 20.52 | 21.62 | 312,117 | +1.08(+5.27%) |
Mar 12, 2009 | 19.54 | 20.59 | 18.84 | 20.54 | 301,171 | +0.99(+5.05%) |
Mar 11, 2009 | 19.66 | 20.30 | 19.26 | 19.55 | 234,176 | -0.01(-0.04%) |
Mar 10, 2009 | 18.35 | 19.94 | 18.33 | 19.56 | 356,038 | +1.42(+7.81%) |
Mar 09, 2009 | 17.43 | 18.47 | 17.42 | 18.14 | 271,601 | +0.27(+1.54%) |
Mar 06, 2009 | 17.77 | 18.25 | 17.49 | 17.87 | 396,104 | +0.30(+1.71%) |
Mar 05, 2009 | 18.07 | 18.46 | 17.40 | 17.57 | 334,251 | -0.98(-5.28%) |
Mar 04, 2009 | 17.78 | 18.91 | 17.59 | 18.55 | 451,665 | +1.10(+6.30%) |
Mar 02, 2009 | 19.10 | 19.13 | 17.40 | 17.45 | 539,297 | -1.62(-8.51%) |
Feb 27, 2009 | 18.56 | 19.61 | 18.22 | 19.07 | 449,062 | +0.39(+2.11%) |
Feb 26, 2009 | 19.01 | 19.53 | 18.61 | 18.67 | 509,868 | -0.29(-1.54%) |
Feb 25, 2009 | 19.58 | 20.31 | 18.82 | 18.97 | 1,241,210 | -2.09(-9.91%) |
Feb 24, 2009 | 16.74 | 21.47 | 15.89 | 21.05 | 2,144,627 | +3.30(+18.62%) |
Feb 23, 2009 | 19.04 | 19.24 | 17.68 | 17.75 | 446,402 | -1.34(-7.01%) |
Feb 20, 2009 | 19.13 | 19.53 | 18.73 | 19.09 | 503,343 | -0.42(-2.16%) |
Feb 19, 2009 | 20.13 | 20.45 | 19.35 | 19.51 | 326,927 | -0.50(-2.49%) |
Feb 18, 2009 | 20.09 | 20.78 | 19.60 | 20.00 | 301,125 | +0.20(+1.00%) |
Feb 17, 2009 | 20.51 | 20.61 | 19.55 | 19.81 | 365,073 | -1.18(-5.64%) |
Feb 13, 2009 | 21.04 | 21.65 | 20.77 | 20.99 | 423,822 | +0.37(+1.79%) |
Feb 12, 2009 | 19.95 | 21.88 | 19.83 | 20.62 | 728,659 | -1.26(-5.76%) |
Feb 11, 2009 | 22.35 | 22.68 | 21.64 | 21.88 | 466,942 | -0.27(-1.20%) |
Feb 10, 2009 | 23.77 | 24.38 | 21.90 | 22.15 | 374,554 | -1.91(-7.92%) |
Feb 09, 2009 | 24.20 | 24.65 | 23.62 | 24.06 | 246,455 | -0.05(-0.21%) |
Feb 06, 2009 | 22.84 | 24.79 | 22.67 | 24.11 | 432,019 | +1.43(+6.32%) |
Feb 05, 2009 | 21.53 | 22.90 | 21.26 | 22.67 | 322,990 | +0.90(+4.14%) |
Feb 04, 2009 | 21.95 | 22.32 | 21.54 | 21.77 | 238,030 | -0.07(-0.31%) |
Feb 03, 2009 | 21.54 | 21.98 | 20.99 | 21.84 | 405,815 | +0.65(+3.08%) |
Feb 02, 2009 | 20.81 | 21.34 | 20.33 | 21.19 | 212,459 | +0.10(+0.49%) |
Jan 30, 2009 | 21.84 | 22.04 | 20.62 | 21.09 | 361,726 | -0.51(-2.34%) |
Jan 29, 2009 | 22.38 | 22.39 | 21.41 | 21.59 | 253,635 | -0.77(-3.45%) |
Jan 28, 2009 | 22.73 | 23.23 | 22.12 | 22.37 | 338,605 | +0.32(+1.44%) |
Jan 27, 2009 | 21.50 | 22.50 | 21.03 | 22.05 | 478,967 | +0.81(+3.80%) |
Jan 26, 2009 | 22.34 | 22.44 | 20.58 | 21.24 | 444,111 | -0.97(-4.37%) |
Jan 23, 2009 | 21.54 | 22.88 | 21.05 | 22.21 | 397,082 | -0.04(-0.19%) |
Jan 22, 2009 | 23.77 | 23.77 | 21.77 | 22.25 | 451,568 | -1.82(-7.56%) |
Jan 21, 2009 | 23.41 | 24.12 | 22.62 | 24.07 | 272,253 | +0.91(+3.93%) |
Jan 20, 2009 | 25.46 | 25.49 | 23.16 | 23.16 | 442,079 | -2.41(-9.43%) |
Jan 16, 2009 | 25.24 | 25.72 | 23.94 | 25.57 | 628,522 | +0.90(+3.65%) |
Jan 15, 2009 | 22.67 | 25.09 | 21.88 | 24.67 | 1,076,411 | +1.96(+8.61%) |
Jan 14, 2009 | 23.35 | 23.40 | 22.31 | 22.72 | 196,637 | -0.82(-3.46%) |
Jan 13, 2009 | 23.41 | 24.17 | 23.07 | 23.53 | 242,548 | +0.16(+0.70%) |
Jan 12, 2009 | 24.79 | 24.90 | 23.20 | 23.37 | 263,412 | -1.05(-4.29%) |
Jan 09, 2009 | 25.75 | 25.93 | 24.13 | 24.42 | 262,589 | -1.21(-4.72%) |
Jan 08, 2009 | 26.16 | 26.20 | 24.92 | 25.63 | 482,014 | -0.88(-3.30%) |
Jan 07, 2009 | 28.36 | 28.36 | 25.96 | 26.50 | 338,566 | -2.04(-7.16%) |
Jan 06, 2009 | 28.05 | 28.90 | 28.02 | 28.54 | 511,913 | +0.36(+1.28%) |
Jan 05, 2009 | 28.08 | 28.41 | 27.39 | 28.18 | 474,915 | -0.27(-0.96%) |