Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 27.22 | 27.76 | 27.00 | 27.21 | 922,631 | +0.05(+0.18%) |
Mar 30, 2009 | 27.74 | 27.91 | 26.92 | 27.16 | 974,674 | -1.88(-6.47%) |
Mar 26, 2009 | 29.00 | 29.12 | 28.42 | 29.04 | 973,356 | +0.11(+0.38%) |
Mar 25, 2009 | 28.73 | 29.47 | 28.14 | 28.93 | 726,108 | +0.28(+0.98%) |
Mar 24, 2009 | 28.65 | 29.10 | 28.46 | 28.65 | 1,010,669 | -0.25(-0.87%) |
Mar 23, 2009 | 28.27 | 29.05 | 28.26 | 28.90 | 1,292,888 | +1.49(+5.44%) |
Mar 20, 2009 | 27.63 | 27.92 | 27.13 | 27.41 | 579,642 | -0.39(-1.39%) |
Mar 19, 2009 | 28.11 | 28.28 | 27.38 | 27.80 | 707,214 | -0.10(-0.38%) |
Mar 18, 2009 | 27.18 | 28.42 | 27.05 | 27.90 | 1,241,491 | +0.58(+2.12%) |
Mar 17, 2009 | 27.49 | 27.51 | 26.46 | 27.32 | 1,273,734 | -0.33(-1.19%) |
Mar 16, 2009 | 28.54 | 28.80 | 27.57 | 27.65 | 985,758 | -0.78(-2.74%) |
Mar 13, 2009 | 27.12 | 28.50 | 27.02 | 28.43 | 0 | +1.38(+5.10%) |
Mar 12, 2009 | 25.85 | 27.14 | 25.70 | 27.05 | 1,512,263 | +1.21(+4.68%) |
Mar 11, 2009 | 26.12 | 27.19 | 25.83 | 25.84 | 1,462,805 | -0.05(-0.19%) |
Mar 10, 2009 | 24.67 | 25.97 | 24.55 | 25.89 | 1,344,746 | +1.61(+6.63%) |
Mar 09, 2009 | 24.85 | 24.85 | 24.12 | 24.28 | 1,384,274 | -0.84(-3.34%) |
Mar 06, 2009 | 25.05 | 25.21 | 24.50 | 25.12 | 0 | +0.25(+1.01%) |
Mar 05, 2009 | 25.06 | 25.19 | 24.24 | 24.87 | 1,774,368 | -0.18(-0.72%) |
Mar 04, 2009 | 23.39 | 25.17 | 23.25 | 25.05 | 1,303,088 | +1.69(+7.23%) |
Mar 02, 2009 | 24.36 | 24.36 | 23.14 | 23.36 | 1,211,613 | -1.44(-5.81%) |
Feb 27, 2009 | 24.22 | 24.97 | 23.56 | 24.80 | 0 | +0.54(+2.23%) |
Feb 26, 2009 | 25.69 | 25.70 | 24.14 | 24.26 | 864,483 | -1.18(-4.64%) |
Feb 25, 2009 | 25.99 | 26.14 | 25.32 | 25.44 | 640,972 | -0.73(-2.79%) |
Feb 24, 2009 | 25.88 | 26.36 | 25.51 | 26.17 | 1,004,666 | +0.53(+2.07%) |
Feb 23, 2009 | 26.38 | 26.39 | 25.58 | 25.64 | 905,137 | -0.66(-2.51%) |
Feb 20, 2009 | 26.14 | 26.55 | 25.83 | 26.30 | 766,737 | -0.23(-0.87%) |
Feb 19, 2009 | 27.05 | 27.12 | 26.29 | 26.53 | 1,057,602 | -0.33(-1.23%) |
Feb 18, 2009 | 27.69 | 27.69 | 26.76 | 26.86 | 1,177,505 | -0.55(-2.01%) |
Feb 17, 2009 | 27.28 | 27.76 | 27.07 | 27.41 | 876,562 | -0.44(-1.58%) |
Feb 13, 2009 | 27.20 | 28.15 | 27.20 | 27.85 | 1,188,361 | +0.35(+1.27%) |
Feb 12, 2009 | 27.11 | 27.82 | 26.34 | 27.50 | 2,630,830 | +0.31(+1.14%) |
Feb 11, 2009 | 27.50 | 28.04 | 27.01 | 27.19 | 1,292,807 | -0.37(-1.34%) |
Feb 10, 2009 | 27.22 | 29.87 | 26.33 | 27.56 | 3,429,653 | +1.14(+4.31%) |
Feb 09, 2009 | 26.91 | 27.20 | 26.39 | 26.42 | 958,493 | -0.50(-1.86%) |
Feb 06, 2009 | 26.79 | 27.24 | 26.63 | 26.92 | 1,095,630 | +0.23(+0.86%) |
Feb 05, 2009 | 25.90 | 27.06 | 25.84 | 26.69 | 890,826 | +0.52(+1.99%) |
Feb 04, 2009 | 25.86 | 26.43 | 25.65 | 26.17 | 1,655,527 | +0.61(+2.39%) |
Feb 03, 2009 | 25.13 | 25.65 | 24.57 | 25.56 | 840,564 | +0.56(+2.24%) |
Feb 02, 2009 | 24.32 | 25.16 | 23.90 | 25.00 | 1,039,225 | +0.59(+2.42%) |
Jan 30, 2009 | 25.53 | 25.56 | 24.32 | 24.41 | 0 | -1.99(-7.54%) |
Jan 29, 2009 | 26.47 | 27.28 | 26.25 | 26.40 | 1,633,931 | -0.22(-0.83%) |
Jan 28, 2009 | 26.56 | 27.01 | 26.21 | 26.62 | 891,711 | +0.40(+1.53%) |
Jan 27, 2009 | 24.92 | 26.38 | 24.92 | 26.22 | 1,348,049 | +1.52(+6.15%) |
Jan 26, 2009 | 24.72 | 25.47 | 24.30 | 24.70 | 1,347,797 | -0.40(-1.59%) |
Jan 23, 2009 | 25.36 | 25.48 | 23.57 | 25.10 | 2,182,413 | -0.89(-3.42%) |
Jan 22, 2009 | 26.25 | 26.38 | 25.49 | 25.99 | 1,365,894 | -0.59(-2.22%) |
Jan 21, 2009 | 25.63 | 26.76 | 25.43 | 26.58 | 1,307,945 | +1.07(+4.19%) |
Jan 20, 2009 | 25.34 | 26.38 | 25.34 | 25.51 | 1,013,208 | -0.87(-3.30%) |
Jan 16, 2009 | 26.90 | 27.00 | 25.76 | 26.38 | 926,402 | -0.14(-0.53%) |
Jan 15, 2009 | 25.70 | 26.63 | 25.45 | 26.52 | 1,875,237 | +0.88(+3.43%) |
Jan 14, 2009 | 24.14 | 26.12 | 23.87 | 25.64 | 2,114,645 | +1.10(+4.48%) |
Jan 13, 2009 | 23.50 | 24.65 | 23.30 | 24.54 | 1,500,545 | +0.86(+3.63%) |
Jan 12, 2009 | 23.29 | 23.93 | 23.14 | 23.68 | 912,556 | +0.06(+0.25%) |
Jan 09, 2009 | 23.91 | 23.99 | 23.33 | 23.62 | 769,825 | -0.45(-1.87%) |
Jan 08, 2009 | 24.83 | 24.83 | 23.70 | 24.07 | 1,277,805 | -0.75(-3.02%) |
Jan 07, 2009 | 25.79 | 25.79 | 24.41 | 24.82 | 1,422,769 | -1.18(-4.54%) |
Jan 06, 2009 | 26.64 | 26.64 | 25.93 | 26.00 | 1,351,879 | -0.44(-1.66%) |
Jan 05, 2009 | 26.80 | 27.06 | 26.21 | 26.44 | 1,178,635 | -0.45(-1.67%) |
Jan 02, 2009 | 26.31 | 27.00 | 25.36 | 26.89 | 0 | +0.69(+2.63%) |