Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 20.66 | 21.15 | 20.50 | 20.90 | 32,700 | +1.06(+5.34%) |
Mar 30, 2009 | 19.96 | 20.08 | 19.62 | 19.84 | 159,244 | -1.84(-8.49%) |
Mar 26, 2009 | 21.39 | 21.69 | 21.09 | 21.68 | 8,109 | +0.13(+0.60%) |
Mar 25, 2009 | 21.60 | 22.25 | 21.34 | 21.55 | 96,592 | -0.80(-3.58%) |
Mar 24, 2009 | 22.60 | 22.75 | 22.30 | 22.35 | 94,390 | +0.45(+2.05%) |
Mar 23, 2009 | 21.68 | 22.29 | 21.50 | 21.90 | 14,799 | +0.70(+3.30%) |
Mar 20, 2009 | 21.59 | 21.63 | 21.15 | 21.20 | 32,024 | +0.03(+0.14%) |
Mar 19, 2009 | 21.90 | 21.90 | 21.16 | 21.17 | 191,152 | -0.83(-3.77%) |
Mar 18, 2009 | 21.55 | 22.00 | 20.90 | 22.00 | 13,987 | +0.17(+0.78%) |
Mar 17, 2009 | 21.33 | 21.83 | 21.10 | 21.83 | 54,705 | +0.78(+3.71%) |
Mar 16, 2009 | 20.80 | 21.50 | 20.80 | 21.05 | 672,150 | +0.88(+4.36%) |
Mar 13, 2009 | 20.10 | 20.30 | 19.92 | 20.17 | 596,325 | -0.08(-0.40%) |
Mar 12, 2009 | 19.72 | 20.45 | 19.65 | 20.25 | 263,504 | +0.70(+3.58%) |
Mar 11, 2009 | 19.26 | 19.74 | 19.10 | 19.55 | 27,598 | +0.55(+2.89%) |
Mar 10, 2009 | 18.30 | 19.19 | 18.20 | 19.00 | 373,866 | +1.66(+9.57%) |
Mar 09, 2009 | 17.37 | 17.83 | 17.31 | 17.34 | 36,813 | -0.57(-3.18%) |
Mar 06, 2009 | 18.51 | 18.78 | 17.90 | 17.91 | 17,294 | -0.42(-2.29%) |
Mar 05, 2009 | 18.86 | 19.05 | 18.15 | 18.33 | 27,571 | -1.76(-8.76%) |
Mar 04, 2009 | 19.94 | 20.39 | 19.66 | 20.09 | 22,938 | +0.84(+4.36%) |
Mar 02, 2009 | 19.84 | 19.84 | 19.16 | 19.25 | 20,636 | -1.15(-5.64%) |
Feb 27, 2009 | 20.10 | 20.97 | 20.06 | 20.40 | 43,701 | +0.50(+2.51%) |
Feb 26, 2009 | 20.65 | 20.99 | 19.90 | 19.90 | 35,948 | -0.74(-3.59%) |
Feb 25, 2009 | 20.60 | 20.94 | 20.30 | 20.64 | 78,677 | +0.19(+0.93%) |
Feb 24, 2009 | 20.25 | 20.74 | 19.91 | 20.45 | 29,224 | +0.79(+4.02%) |
Feb 23, 2009 | 21.10 | 21.10 | 19.66 | 19.66 | 15,354 | -1.49(-7.04%) |
Feb 20, 2009 | 20.86 | 21.49 | 20.79 | 21.15 | 19,461 | -0.65(-2.98%) |
Feb 19, 2009 | 22.64 | 22.64 | 21.45 | 21.80 | 23,135 | +0.02(+0.09%) |
Feb 18, 2009 | 22.05 | 22.39 | 21.55 | 21.78 | 15,941 | -0.32(-1.45%) |
Feb 17, 2009 | 22.20 | 22.35 | 21.85 | 22.10 | 19,509 | -1.35(-5.76%) |
Feb 13, 2009 | 23.41 | 23.88 | 23.37 | 23.45 | 6,795 | +0.05(+0.21%) |
Feb 12, 2009 | 22.80 | 23.59 | 22.80 | 23.40 | 20,640 | +0.95(+4.23%) |
Feb 11, 2009 | 22.40 | 22.90 | 22.20 | 22.45 | 43,320 | +0.85(+3.94%) |
Feb 10, 2009 | 22.90 | 22.91 | 21.60 | 21.60 | 8,917 | -2.21(-9.28%) |
Feb 09, 2009 | 24.34 | 24.34 | 23.80 | 23.81 | 34,807 | -0.68(-2.78%) |
Feb 06, 2009 | 24.60 | 24.66 | 24.15 | 24.49 | 124,886 | +0.19(+0.78%) |
Feb 05, 2009 | 24.01 | 24.45 | 23.80 | 24.30 | 9,971 | +0.60(+2.53%) |
Feb 04, 2009 | 24.09 | 24.81 | 23.70 | 23.70 | 8,629 | +0.15(+0.64%) |
Feb 03, 2009 | 22.84 | 23.69 | 22.75 | 23.55 | 13,350 | +0.65(+2.84%) |
Feb 02, 2009 | 22.46 | 23.13 | 22.46 | 22.90 | 17,392 | -0.76(-3.21%) |
Jan 30, 2009 | 24.05 | 24.36 | 23.58 | 23.66 | 39,852 | +0.01(+0.04%) |
Jan 29, 2009 | 23.50 | 23.91 | 23.41 | 23.65 | 483,794 | -0.52(-2.15%) |
Jan 28, 2009 | 23.81 | 24.54 | 23.81 | 24.17 | 19,754 | +1.62(+7.18%) |
Jan 27, 2009 | 22.13 | 22.78 | 22.13 | 22.55 | 23,969 | +0.55(+2.50%) |
Jan 26, 2009 | 22.20 | 22.65 | 21.66 | 22.00 | 13,027 | -0.05(-0.23%) |
Jan 23, 2009 | 21.50 | 22.29 | 21.50 | 22.05 | 5,042 | -0.01(-0.05%) |
Jan 22, 2009 | 21.75 | 22.80 | 21.75 | 22.06 | 22,454 | -0.59(-2.60%) |
Jan 21, 2009 | 21.25 | 22.65 | 21.25 | 22.65 | 29,018 | +1.02(+4.72%) |
Jan 20, 2009 | 22.30 | 22.65 | 21.63 | 21.63 | 21,427 | -1.82(-7.76%) |
Jan 16, 2009 | 24.25 | 24.54 | 23.25 | 23.45 | 7,781 | +0.25(+1.08%) |
Jan 15, 2009 | 23.40 | 23.60 | 22.65 | 23.20 | 25,843 | +0.20(+0.87%) |
Jan 14, 2009 | 23.35 | 23.50 | 22.80 | 23.00 | 11,571 | -1.95(-7.82%) |
Jan 13, 2009 | 24.75 | 25.05 | 24.35 | 24.95 | 12,079 | -0.04(-0.16%) |
Jan 12, 2009 | 25.75 | 25.75 | 24.85 | 24.99 | 24,531 | -1.31(-4.98%) |
Jan 09, 2009 | 26.60 | 26.90 | 26.20 | 26.30 | 12,019 | -0.15(-0.57%) |
Jan 08, 2009 | 26.70 | 26.94 | 26.05 | 26.45 | 8,645 | -0.04(-0.15%) |
Jan 07, 2009 | 26.05 | 26.75 | 26.01 | 26.49 | 15,642 | -0.36(-1.34%) |
Jan 06, 2009 | 26.25 | 27.20 | 26.15 | 26.85 | 20,685 | -0.10(-0.37%) |
Jan 05, 2009 | 26.20 | 27.00 | 26.01 | 26.95 | 36,212 | +1.55(+6.10%) |