Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 25.47 | 25.86 | 24.98 | 25.07 | 615,667 | -0.11(-0.43%) |
Mar 30, 2009 | 24.90 | 25.64 | 24.33 | 25.18 | 897,412 | -1.47(-5.51%) |
Mar 26, 2009 | 26.90 | 27.25 | 25.69 | 26.65 | 828,837 | -0.07(-0.26%) |
Mar 25, 2009 | 25.51 | 26.74 | 25.08 | 26.71 | 1,173,001 | +1.51(+5.99%) |
Mar 24, 2009 | 25.73 | 25.99 | 25.21 | 25.21 | 669,235 | -1.33(-5.02%) |
Mar 23, 2009 | 25.36 | 26.55 | 25.27 | 26.54 | 767,238 | +1.92(+7.80%) |
Mar 20, 2009 | 25.96 | 26.45 | 24.50 | 24.62 | 803,402 | -1.39(-5.35%) |
Mar 19, 2009 | 23.88 | 26.31 | 23.88 | 26.01 | 1,710,729 | +2.59(+11.04%) |
Mar 18, 2009 | 22.81 | 23.48 | 21.69 | 23.42 | 389,947 | +0.53(+2.31%) |
Mar 17, 2009 | 21.58 | 22.92 | 21.05 | 22.89 | 628,249 | +1.06(+4.85%) |
Mar 16, 2009 | 22.34 | 22.96 | 21.71 | 21.84 | 542,554 | -0.31(-1.42%) |
Mar 13, 2009 | 22.26 | 22.56 | 21.71 | 22.15 | 0 | +0.16(+0.71%) |
Mar 12, 2009 | 20.84 | 22.14 | 20.22 | 21.99 | 1,113,601 | +0.97(+4.61%) |
Mar 11, 2009 | 21.37 | 21.98 | 20.67 | 21.02 | 467,921 | -0.24(-1.15%) |
Mar 10, 2009 | 19.94 | 21.45 | 19.88 | 21.27 | 739,905 | +1.95(+10.09%) |
Mar 09, 2009 | 19.24 | 20.10 | 19.08 | 19.32 | 625,654 | -0.10(-0.50%) |
Mar 06, 2009 | 19.57 | 20.21 | 18.66 | 19.42 | 0 | +0.40(+2.11%) |
Mar 05, 2009 | 18.82 | 19.68 | 18.56 | 19.01 | 480,907 | -0.28(-1.47%) |
Mar 04, 2009 | 18.32 | 19.75 | 18.12 | 19.30 | 880,015 | +2.27(+13.35%) |
Mar 02, 2009 | 18.96 | 19.00 | 16.94 | 17.03 | 686,751 | -2.52(-12.88%) |
Feb 27, 2009 | 19.83 | 20.16 | 19.49 | 19.54 | 0 | -0.72(-3.53%) |
Feb 26, 2009 | 20.06 | 20.47 | 19.49 | 20.26 | 1,285,460 | +0.47(+2.38%) |
Feb 25, 2009 | 20.00 | 20.28 | 18.74 | 19.79 | 1,290,621 | -0.46(-2.27%) |
Feb 24, 2009 | 20.57 | 20.57 | 19.49 | 20.25 | 635,603 | +0.17(+0.83%) |
Feb 23, 2009 | 21.17 | 21.43 | 20.07 | 20.08 | 923,150 | -0.78(-3.76%) |
Feb 20, 2009 | 20.77 | 21.43 | 20.22 | 20.87 | 437,609 | -0.37(-1.75%) |
Feb 19, 2009 | 21.44 | 21.86 | 20.83 | 21.24 | 797,185 | +0.19(+0.88%) |
Feb 18, 2009 | 22.23 | 22.42 | 20.68 | 21.05 | 669,863 | -0.98(-4.45%) |
Feb 17, 2009 | 23.76 | 23.90 | 21.89 | 22.03 | 599,613 | -2.77(-11.18%) |
Feb 13, 2009 | 24.52 | 25.55 | 24.37 | 24.80 | 670,143 | +0.43(+1.77%) |
Feb 12, 2009 | 23.84 | 24.46 | 23.26 | 24.37 | 548,136 | +0.14(+0.57%) |
Feb 11, 2009 | 25.13 | 25.47 | 23.73 | 24.24 | 554,221 | -0.68(-2.71%) |
Feb 10, 2009 | 26.11 | 27.53 | 24.63 | 24.91 | 1,163,078 | -1.52(-5.74%) |
Feb 09, 2009 | 25.77 | 26.78 | 25.60 | 26.43 | 727,939 | +0.62(+2.39%) |
Feb 06, 2009 | 24.38 | 26.00 | 23.97 | 25.81 | 725,805 | +1.33(+5.44%) |
Feb 05, 2009 | 24.02 | 24.63 | 23.52 | 24.48 | 661,689 | +0.33(+1.38%) |
Feb 04, 2009 | 24.50 | 24.83 | 23.85 | 24.15 | 1,072,116 | +0.13(+0.53%) |
Feb 03, 2009 | 24.10 | 24.45 | 23.61 | 24.02 | 656,413 | +0.03(+0.12%) |
Feb 02, 2009 | 24.31 | 25.11 | 23.67 | 23.99 | 1,025,916 | -0.72(-2.89%) |
Jan 30, 2009 | 24.35 | 24.97 | 23.74 | 24.71 | 0 | +0.58(+2.40%) |
Jan 29, 2009 | 23.13 | 24.46 | 23.04 | 24.13 | 905,393 | +0.60(+2.54%) |
Jan 28, 2009 | 22.73 | 23.68 | 22.54 | 23.53 | 487,362 | +1.17(+5.21%) |
Jan 27, 2009 | 22.68 | 23.41 | 22.21 | 22.36 | 645,059 | -0.29(-1.30%) |
Jan 26, 2009 | 21.23 | 22.99 | 21.15 | 22.66 | 554,254 | +1.40(+6.59%) |
Jan 23, 2009 | 19.22 | 21.79 | 18.88 | 21.26 | 381,085 | +1.39(+7.00%) |
Jan 22, 2009 | 20.43 | 20.43 | 19.39 | 19.87 | 669,439 | -1.02(-4.88%) |
Jan 21, 2009 | 20.10 | 21.06 | 19.68 | 20.89 | 1,152,106 | +1.44(+7.41%) |
Jan 20, 2009 | 21.25 | 21.78 | 19.33 | 19.45 | 579,333 | -2.21(-10.22%) |
Jan 16, 2009 | 21.03 | 21.74 | 20.68 | 21.66 | 703,225 | +0.83(+4.00%) |
Jan 15, 2009 | 19.58 | 20.92 | 18.67 | 20.83 | 1,067,684 | +1.20(+6.09%) |
Jan 14, 2009 | 20.58 | 21.07 | 19.41 | 19.63 | 377,816 | -1.37(-6.53%) |
Jan 13, 2009 | 20.23 | 21.65 | 19.81 | 21.00 | 549,284 | +0.70(+3.42%) |
Jan 12, 2009 | 20.99 | 21.49 | 19.44 | 20.31 | 816,174 | -1.10(-5.13%) |
Jan 09, 2009 | 21.75 | 22.46 | 20.30 | 21.40 | 968,044 | -0.24(-1.09%) |
Jan 08, 2009 | 21.44 | 22.42 | 21.32 | 21.64 | 751,359 | -0.24(-1.12%) |
Jan 07, 2009 | 22.68 | 23.02 | 21.27 | 21.88 | 643,530 | -1.58(-6.72%) |
Jan 06, 2009 | 23.65 | 24.41 | 23.10 | 23.46 | 837,571 | -0.01(-0.04%) |
Jan 05, 2009 | 21.91 | 24.16 | 21.87 | 23.47 | 1,006,302 | +1.69(+7.73%) |
Jan 02, 2009 | 22.40 | 22.75 | 21.33 | 21.79 | 0 | -0.57(-2.54%) |