Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 22.37 | 23.17 | 22.15 | 22.72 | 539,903 | +0.54(+2.45%) |
Mar 30, 2009 | 22.52 | 22.68 | 21.82 | 22.18 | 818,844 | -1.65(-6.92%) |
Mar 26, 2009 | 23.80 | 23.86 | 23.30 | 23.82 | 517,419 | +0.34(+1.44%) |
Mar 25, 2009 | 23.79 | 24.36 | 22.67 | 23.49 | 615,582 | -0.34(-1.42%) |
Mar 24, 2009 | 24.42 | 24.68 | 23.80 | 23.82 | 410,663 | -0.83(-3.36%) |
Mar 23, 2009 | 24.31 | 24.79 | 24.18 | 24.65 | 514,278 | +0.50(+2.06%) |
Mar 20, 2009 | 24.87 | 25.24 | 23.98 | 24.16 | 431,567 | -0.44(-1.80%) |
Mar 19, 2009 | 26.04 | 26.21 | 24.57 | 24.60 | 618,064 | -1.13(-4.38%) |
Mar 18, 2009 | 24.88 | 25.97 | 24.88 | 25.73 | 387,343 | -0.13(-0.49%) |
Mar 17, 2009 | 24.76 | 25.85 | 24.62 | 25.85 | 239,111 | +0.99(+4.00%) |
Mar 16, 2009 | 25.36 | 25.64 | 24.73 | 24.86 | 234,175 | -0.21(-0.82%) |
Mar 13, 2009 | 25.02 | 25.17 | 24.79 | 25.06 | 442,534 | +0.15(+0.60%) |
Mar 12, 2009 | 24.67 | 25.27 | 24.24 | 24.91 | 524,521 | -0.01(-0.03%) |
Mar 11, 2009 | 24.43 | 25.13 | 24.12 | 24.92 | 339,209 | +0.54(+2.23%) |
Mar 10, 2009 | 24.07 | 24.93 | 23.85 | 24.38 | 399,919 | +0.77(+3.24%) |
Mar 09, 2009 | 24.15 | 24.30 | 23.49 | 23.61 | 323,270 | -0.84(-3.45%) |
Mar 06, 2009 | 24.55 | 24.83 | 23.86 | 24.46 | 311,228 | +0.01(+0.03%) |
Mar 05, 2009 | 25.28 | 25.49 | 24.22 | 24.45 | 371,767 | -1.40(-5.40%) |
Mar 04, 2009 | 25.47 | 26.21 | 24.72 | 25.84 | 359,183 | +0.03(+0.12%) |
Mar 02, 2009 | 26.54 | 26.77 | 25.73 | 25.81 | 317,511 | -1.59(-5.79%) |
Feb 27, 2009 | 27.07 | 28.04 | 25.46 | 27.40 | 460,464 | +0.78(+2.93%) |
Feb 26, 2009 | 27.70 | 28.11 | 26.37 | 26.62 | 349,209 | -0.89(-3.24%) |
Feb 25, 2009 | 27.74 | 28.12 | 27.03 | 27.51 | 352,608 | -0.32(-1.13%) |
Feb 24, 2009 | 27.78 | 28.04 | 27.23 | 27.82 | 453,089 | +0.22(+0.80%) |
Feb 23, 2009 | 28.46 | 28.89 | 27.49 | 27.60 | 468,805 | -0.85(-2.99%) |
Feb 20, 2009 | 28.00 | 29.05 | 27.41 | 28.45 | 393,783 | +0.00(+0.00%) |
Feb 19, 2009 | 29.42 | 29.42 | 28.26 | 28.45 | 356,469 | -0.68(-2.33%) |
Feb 18, 2009 | 29.90 | 29.91 | 29.00 | 29.13 | 246,822 | -0.67(-2.25%) |
Feb 17, 2009 | 29.22 | 30.24 | 29.05 | 29.80 | 401,814 | -0.43(-1.43%) |
Feb 13, 2009 | 30.68 | 31.08 | 30.05 | 30.24 | 227,892 | -0.25(-0.83%) |
Feb 12, 2009 | 29.70 | 30.60 | 29.66 | 30.49 | 322,734 | -0.01(-0.03%) |
Feb 11, 2009 | 30.20 | 30.65 | 29.97 | 30.50 | 314,792 | +0.46(+1.52%) |
Feb 10, 2009 | 31.10 | 31.51 | 29.88 | 30.04 | 284,227 | -1.25(-4.01%) |
Feb 09, 2009 | 31.56 | 31.69 | 30.69 | 31.29 | 305,008 | -0.46(-1.44%) |
Feb 06, 2009 | 31.05 | 31.96 | 30.84 | 31.75 | 316,794 | +0.87(+2.81%) |
Feb 05, 2009 | 30.48 | 31.29 | 29.98 | 30.88 | 309,782 | +0.34(+1.11%) |
Feb 04, 2009 | 30.94 | 31.52 | 30.30 | 30.54 | 248,203 | -0.39(-1.27%) |
Feb 03, 2009 | 30.48 | 31.06 | 29.91 | 30.94 | 411,851 | +0.62(+2.03%) |
Feb 02, 2009 | 30.55 | 30.91 | 30.15 | 30.32 | 492,874 | -0.39(-1.26%) |
Jan 30, 2009 | 30.83 | 30.92 | 29.99 | 30.71 | 415,825 | +0.06(+0.21%) |
Jan 29, 2009 | 31.28 | 31.28 | 30.41 | 30.65 | 254,628 | -0.85(-2.70%) |
Jan 28, 2009 | 31.15 | 31.78 | 30.90 | 31.50 | 244,394 | +0.77(+2.49%) |
Jan 27, 2009 | 30.38 | 31.06 | 30.20 | 30.73 | 223,764 | +0.32(+1.04%) |
Jan 26, 2009 | 29.64 | 30.91 | 29.56 | 30.42 | 333,515 | +0.80(+2.72%) |
Jan 23, 2009 | 29.41 | 29.94 | 28.34 | 29.61 | 447,902 | +0.78(+2.71%) |
Jan 22, 2009 | 28.53 | 29.65 | 28.00 | 28.83 | 387,386 | -0.19(-0.65%) |
Jan 21, 2009 | 28.25 | 29.25 | 27.57 | 29.02 | 443,445 | +0.94(+3.34%) |
Jan 20, 2009 | 28.23 | 28.90 | 27.92 | 28.08 | 493,532 | -0.38(-1.33%) |
Jan 16, 2009 | 27.52 | 28.66 | 27.07 | 28.46 | 601,185 | +1.21(+4.46%) |
Jan 15, 2009 | 26.98 | 27.32 | 26.36 | 27.25 | 821,867 | +0.48(+1.80%) |
Jan 14, 2009 | 26.44 | 27.09 | 25.44 | 26.77 | 580,011 | -0.08(-0.29%) |
Jan 13, 2009 | 26.66 | 27.18 | 26.41 | 26.85 | 208,881 | +0.01(+0.03%) |
Jan 12, 2009 | 27.12 | 27.58 | 26.51 | 26.84 | 231,685 | -0.36(-1.33%) |
Jan 09, 2009 | 28.16 | 28.43 | 27.11 | 27.20 | 235,770 | -1.12(-3.95%) |
Jan 08, 2009 | 27.95 | 28.56 | 27.93 | 28.32 | 143,951 | +0.13(+0.45%) |
Jan 07, 2009 | 28.33 | 29.07 | 27.89 | 28.19 | 159,780 | -0.47(-1.62%) |
Jan 06, 2009 | 28.06 | 29.18 | 28.06 | 28.66 | 313,026 | +0.88(+3.15%) |
Jan 05, 2009 | 28.56 | 28.56 | 27.31 | 27.78 | 300,508 | -0.79(-2.76%) |