Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 22.30 | 22.86 | 22.05 | 22.19 | 125,064 | +0.17(+0.77%) |
Mar 30, 2009 | 21.97 | 22.06 | 21.53 | 22.02 | 218,232 | -1.51(-6.41%) |
Mar 26, 2009 | 22.99 | 23.53 | 22.74 | 23.53 | 376,220 | +1.05(+4.65%) |
Mar 25, 2009 | 22.21 | 22.75 | 21.66 | 22.48 | 225,587 | +0.51(+2.34%) |
Mar 24, 2009 | 22.67 | 22.84 | 21.91 | 21.97 | 124,228 | -0.91(-3.98%) |
Mar 23, 2009 | 22.17 | 22.89 | 22.14 | 22.88 | 185,993 | +1.57(+7.35%) |
Mar 20, 2009 | 22.07 | 22.07 | 21.26 | 21.31 | 172,504 | -0.54(-2.47%) |
Mar 19, 2009 | 22.45 | 22.48 | 21.73 | 21.85 | 150,094 | -0.16(-0.73%) |
Mar 18, 2009 | 21.26 | 22.26 | 21.18 | 22.01 | 317,818 | +0.68(+3.20%) |
Mar 17, 2009 | 20.34 | 21.33 | 20.33 | 21.33 | 261,890 | +0.99(+4.89%) |
Mar 16, 2009 | 20.98 | 21.20 | 20.34 | 20.34 | 480,269 | -0.48(-2.31%) |
Mar 13, 2009 | 20.75 | 20.96 | 20.55 | 20.82 | 0 | +0.28(+1.35%) |
Mar 12, 2009 | 19.14 | 20.58 | 18.85 | 20.54 | 225,644 | +1.29(+6.70%) |
Mar 11, 2009 | 19.44 | 19.86 | 19.04 | 19.25 | 240,188 | -0.02(-0.09%) |
Mar 10, 2009 | 18.60 | 19.47 | 18.45 | 19.27 | 131,844 | +1.09(+5.98%) |
Mar 09, 2009 | 18.39 | 18.74 | 18.08 | 18.18 | 307,947 | -0.37(-2.00%) |
Mar 06, 2009 | 18.67 | 18.83 | 18.14 | 18.55 | 0 | -0.11(-0.59%) |
Mar 05, 2009 | 19.27 | 19.75 | 18.66 | 18.66 | 161,167 | -0.91(-4.65%) |
Mar 04, 2009 | 19.45 | 19.86 | 19.14 | 19.57 | 140,968 | +0.09(+0.48%) |
Mar 02, 2009 | 20.17 | 20.42 | 19.48 | 19.48 | 174,813 | -1.17(-5.67%) |
Feb 27, 2009 | 20.62 | 21.06 | 20.50 | 20.65 | 0 | -0.17(-0.81%) |
Feb 26, 2009 | 21.41 | 21.54 | 20.75 | 20.82 | 197,774 | -0.29(-1.36%) |
Feb 25, 2009 | 21.56 | 21.68 | 20.88 | 21.10 | 201,642 | -0.62(-2.83%) |
Feb 24, 2009 | 21.21 | 21.89 | 20.95 | 21.72 | 384,446 | +0.78(+3.70%) |
Feb 23, 2009 | 22.04 | 22.05 | 20.91 | 20.94 | 185,439 | -0.95(-4.35%) |
Feb 20, 2009 | 21.83 | 22.27 | 21.54 | 21.89 | 250,925 | -0.41(-1.85%) |
Feb 19, 2009 | 22.85 | 22.95 | 22.31 | 22.31 | 360,753 | -0.36(-1.60%) |
Feb 18, 2009 | 23.04 | 23.07 | 22.59 | 22.67 | 524,801 | -0.25(-1.10%) |
Feb 17, 2009 | 22.93 | 23.38 | 22.88 | 22.92 | 259,685 | -0.89(-3.75%) |
Feb 13, 2009 | 23.95 | 24.25 | 23.81 | 23.82 | 254,897 | -0.20(-0.84%) |
Feb 12, 2009 | 23.60 | 24.02 | 23.29 | 24.02 | 353,834 | +0.13(+0.53%) |
Feb 11, 2009 | 23.87 | 24.03 | 23.61 | 23.89 | 331,427 | +0.06(+0.25%) |
Feb 10, 2009 | 24.74 | 25.03 | 23.77 | 23.83 | 337,257 | -1.04(-4.17%) |
Feb 09, 2009 | 24.93 | 25.06 | 24.73 | 24.87 | 184,440 | -0.16(-0.64%) |
Feb 06, 2009 | 24.31 | 25.05 | 24.29 | 25.03 | 225,315 | +0.74(+3.05%) |
Feb 05, 2009 | 23.90 | 24.62 | 23.82 | 24.29 | 268,700 | +0.31(+1.30%) |
Feb 04, 2009 | 24.46 | 24.78 | 23.98 | 23.98 | 233,019 | -0.42(-1.73%) |
Feb 03, 2009 | 24.47 | 24.59 | 24.13 | 24.40 | 483,602 | +0.10(+0.42%) |
Feb 02, 2009 | 23.53 | 24.40 | 23.48 | 24.30 | 306,141 | +0.42(+1.76%) |
Jan 30, 2009 | 24.36 | 24.58 | 23.74 | 23.88 | 0 | -0.42(-1.73%) |
Jan 29, 2009 | 24.88 | 24.91 | 24.27 | 24.30 | 256,908 | -0.84(-3.35%) |
Jan 28, 2009 | 24.75 | 25.26 | 24.72 | 25.14 | 714,675 | +0.79(+3.25%) |
Jan 27, 2009 | 24.25 | 24.52 | 24.09 | 24.35 | 224,956 | +0.23(+0.94%) |
Jan 26, 2009 | 23.77 | 24.51 | 23.76 | 24.12 | 392,471 | +0.37(+1.56%) |
Jan 23, 2009 | 23.21 | 24.07 | 23.18 | 23.75 | 466,493 | -0.06(-0.25%) |
Jan 22, 2009 | 24.05 | 24.29 | 23.58 | 23.81 | 587,499 | -0.72(-2.92%) |
Jan 21, 2009 | 23.68 | 24.63 | 23.25 | 24.52 | 415,648 | +1.09(+4.64%) |
Jan 20, 2009 | 24.84 | 24.87 | 23.37 | 23.44 | 486,447 | -1.61(-6.43%) |
Jan 16, 2009 | 25.46 | 25.49 | 24.52 | 25.05 | 425,717 | +0.04(+0.17%) |
Jan 15, 2009 | 24.63 | 25.07 | 23.92 | 25.00 | 368,631 | +0.45(+1.82%) |
Jan 14, 2009 | 25.27 | 25.40 | 24.56 | 24.56 | 357,977 | -1.12(-4.36%) |
Jan 13, 2009 | 25.47 | 25.89 | 25.41 | 25.68 | 325,212 | +0.19(+0.76%) |
Jan 12, 2009 | 26.17 | 26.17 | 25.47 | 25.49 | 241,424 | -0.72(-2.73%) |
Jan 09, 2009 | 27.40 | 27.40 | 26.12 | 26.20 | 209,695 | -1.12(-4.10%) |
Jan 08, 2009 | 26.80 | 27.36 | 26.77 | 27.32 | 410,592 | +0.40(+1.50%) |
Jan 07, 2009 | 27.24 | 27.35 | 26.67 | 26.92 | 383,314 | -0.76(-2.74%) |
Jan 06, 2009 | 27.31 | 27.94 | 27.31 | 27.68 | 189,885 | +0.55(+2.02%) |
Jan 05, 2009 | 27.09 | 27.20 | 26.59 | 27.13 | 195,285 | +0.14(+0.53%) |
Jan 02, 2009 | 26.72 | 27.19 | 26.49 | 26.99 | 0 | +0.14(+0.53%) |