Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 22.50 | 23.46 | 22.50 | 23.46 | 59,825 | +0.96(+4.27%) |
Mar 30, 2009 | 23.67 | 24.13 | 22.50 | 22.50 | 137,600 | -1.25(-5.26%) |
Mar 26, 2009 | 23.52 | 23.77 | 23.75 | 23.75 | 177,367 | -0.02(-0.08%) |
Mar 25, 2009 | 23.81 | 24.13 | 23.52 | 23.77 | 32,047 | -0.36(-1.49%) |
Mar 24, 2009 | 23.76 | 24.13 | 23.52 | 24.13 | 77,744 | -0.02(-0.08%) |
Mar 23, 2009 | 23.15 | 24.15 | 23.89 | 24.15 | 75,407 | +1.43(+6.29%) |
Mar 20, 2009 | 23.26 | 23.41 | 22.72 | 22.72 | 144,426 | -0.69(-2.95%) |
Mar 19, 2009 | 23.50 | 23.54 | 23.35 | 23.41 | 156,943 | -0.14(-0.59%) |
Mar 18, 2009 | 23.45 | 23.59 | 23.45 | 23.55 | 74,575 | +0.10(+0.43%) |
Mar 17, 2009 | 22.70 | 23.45 | 22.88 | 23.45 | 100,569 | +0.57(+2.49%) |
Mar 16, 2009 | 22.31 | 23.38 | 22.10 | 22.88 | 94,489 | +0.38(+1.69%) |
Mar 13, 2009 | 22.37 | 23.46 | 22.37 | 22.50 | 109,763 | +0.14(+0.63%) |
Mar 12, 2009 | 21.40 | 22.45 | 21.40 | 22.36 | 90,729 | +0.91(+4.24%) |
Mar 11, 2009 | 21.58 | 21.62 | 21.45 | 21.45 | 76,725 | -0.14(-0.65%) |
Mar 10, 2009 | 20.78 | 21.68 | 20.78 | 21.59 | 86,522 | +0.84(+4.05%) |
Mar 09, 2009 | 20.75 | 21.05 | 20.75 | 20.75 | 61,783 | -0.25(-1.19%) |
Mar 06, 2009 | 21.19 | 21.39 | 20.88 | 21.00 | 46,327 | -0.20(-0.94%) |
Mar 05, 2009 | 21.55 | 21.71 | 20.91 | 21.20 | 115,499 | -0.35(-1.62%) |
Mar 04, 2009 | 20.74 | 21.74 | 20.73 | 21.55 | 111,920 | +1.69(+8.51%) |
Mar 02, 2009 | 20.10 | 20.19 | 19.26 | 19.86 | 144,293 | -0.63(-3.07%) |
Feb 27, 2009 | 20.61 | 21.07 | 20.05 | 20.49 | 122,236 | -0.22(-1.06%) |
Feb 26, 2009 | 20.10 | 21.00 | 20.09 | 20.71 | 49,581 | +0.71(+3.55%) |
Feb 25, 2009 | 20.50 | 20.75 | 19.85 | 20.00 | 141,033 | -0.30(-1.48%) |
Feb 24, 2009 | 19.94 | 20.50 | 19.59 | 20.30 | 103,032 | +0.53(+2.68%) |
Feb 23, 2009 | 20.41 | 20.64 | 19.59 | 19.77 | 123,519 | -0.69(-3.37%) |
Feb 20, 2009 | 20.41 | 20.67 | 20.28 | 20.46 | 57,449 | -0.44(-2.11%) |
Feb 19, 2009 | 20.40 | 20.90 | 20.40 | 20.90 | 42,837 | +0.39(+1.90%) |
Feb 18, 2009 | 21.40 | 21.45 | 20.45 | 20.51 | 73,477 | -0.89(-4.16%) |
Feb 17, 2009 | 21.11 | 22.50 | 21.00 | 21.40 | 64,721 | -0.63(-2.86%) |
Feb 13, 2009 | 22.35 | 22.35 | 21.55 | 22.03 | 67,364 | -0.32(-1.43%) |
Feb 12, 2009 | 21.76 | 22.36 | 21.61 | 22.35 | 182,580 | +0.15(+0.68%) |
Feb 11, 2009 | 22.50 | 22.75 | 21.98 | 22.20 | 72,555 | -0.29(-1.29%) |
Feb 10, 2009 | 21.50 | 22.77 | 21.50 | 22.49 | 79,805 | +1.02(+4.75%) |
Feb 09, 2009 | 22.35 | 22.35 | 21.43 | 21.47 | 79,813 | -0.88(-3.94%) |
Feb 06, 2009 | 21.95 | 23.43 | 21.84 | 22.35 | 59,220 | +0.53(+2.43%) |
Feb 05, 2009 | 21.76 | 21.92 | 21.30 | 21.82 | 60,546 | -0.20(-0.91%) |
Feb 04, 2009 | 21.51 | 22.56 | 21.51 | 22.02 | 235,941 | +0.23(+1.06%) |
Feb 03, 2009 | 21.14 | 22.26 | 21.14 | 21.79 | 99,144 | +0.41(+1.92%) |
Feb 02, 2009 | 21.40 | 21.40 | 20.70 | 21.38 | 75,726 | +0.20(+0.94%) |
Jan 30, 2009 | 21.33 | 21.43 | 21.15 | 21.18 | 78,960 | -0.03(-0.14%) |
Jan 29, 2009 | 21.11 | 21.24 | 21.10 | 21.21 | 71,935 | -0.13(-0.61%) |
Jan 28, 2009 | 21.03 | 21.75 | 20.78 | 21.34 | 84,535 | -0.05(-0.23%) |
Jan 27, 2009 | 20.60 | 21.39 | 20.50 | 21.39 | 72,409 | +0.88(+4.29%) |
Jan 26, 2009 | 20.13 | 20.72 | 20.13 | 20.51 | 44,477 | +0.11(+0.54%) |
Jan 23, 2009 | 20.67 | 20.83 | 20.26 | 20.40 | 236,527 | -0.30(-1.45%) |
Jan 22, 2009 | 21.00 | 21.39 | 20.50 | 20.70 | 95,762 | -0.18(-0.86%) |
Jan 21, 2009 | 20.81 | 21.06 | 20.25 | 20.88 | 55,642 | +0.08(+0.38%) |
Jan 20, 2009 | 21.75 | 21.75 | 20.51 | 20.80 | 67,280 | -0.60(-2.80%) |
Jan 19, 2009 | 21.50 | 21.68 | 21.20 | 21.40 | 25,336 | +0.07(+0.33%) |
Jan 16, 2009 | 21.99 | 21.99 | 21.11 | 21.33 | 72,125 | -0.36(-1.66%) |
Jan 15, 2009 | 21.60 | 22.54 | 21.31 | 21.69 | 110,583 | +0.16(+0.74%) |
Jan 14, 2009 | 22.49 | 22.49 | 21.31 | 21.53 | 75,226 | -0.81(-3.63%) |
Jan 13, 2009 | 21.70 | 22.57 | 21.70 | 22.34 | 76,343 | +0.79(+3.67%) |
Jan 12, 2009 | 22.30 | 22.54 | 21.01 | 21.55 | 74,711 | -0.60(-2.71%) |
Jan 09, 2009 | 22.75 | 22.75 | 21.67 | 22.15 | 68,349 | -0.70(-3.06%) |
Jan 08, 2009 | 21.90 | 22.99 | 21.90 | 22.85 | 121,264 | +0.80(+3.63%) |
Jan 07, 2009 | 23.50 | 23.50 | 21.80 | 22.05 | 60,071 | -1.42(-6.05%) |
Jan 06, 2009 | 22.77 | 23.75 | 22.76 | 23.47 | 67,205 | +0.49(+2.13%) |
Jan 05, 2009 | 24.75 | 24.75 | 22.17 | 22.98 | 92,254 | -0.96(-4.01%) |
Jan 02, 2009 | 23.48 | 24.27 | 23.20 | 23.94 | 15,790 | +0.95(+4.13%) |