Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 25.91 | 26.61 | 25.57 | 25.98 | 188,037 | +0.46(+1.82%) |
Mar 30, 2009 | 25.97 | 25.97 | 25.23 | 25.52 | 360,659 | -1.97(-7.18%) |
Mar 26, 2009 | 26.84 | 27.49 | 26.52 | 27.49 | 324,539 | +1.08(+4.10%) |
Mar 25, 2009 | 26.07 | 26.91 | 25.20 | 26.41 | 353,365 | +0.61(+2.35%) |
Mar 24, 2009 | 26.58 | 26.77 | 25.79 | 25.80 | 263,132 | -1.06(-3.95%) |
Mar 23, 2009 | 25.72 | 26.87 | 25.69 | 26.87 | 248,401 | +2.24(+9.07%) |
Mar 20, 2009 | 25.64 | 25.71 | 24.57 | 24.63 | 178,895 | -0.85(-3.34%) |
Mar 19, 2009 | 26.27 | 26.27 | 25.46 | 25.48 | 305,204 | -0.31(-1.19%) |
Mar 18, 2009 | 24.70 | 25.96 | 24.38 | 25.79 | 534,230 | +1.02(+4.10%) |
Mar 17, 2009 | 23.76 | 24.77 | 23.52 | 24.77 | 227,975 | +1.08(+4.54%) |
Mar 16, 2009 | 24.35 | 24.71 | 23.67 | 23.70 | 300,581 | -0.32(-1.34%) |
Mar 13, 2009 | 24.00 | 24.15 | 23.55 | 24.02 | 0 | +0.28(+1.20%) |
Mar 12, 2009 | 22.34 | 23.88 | 22.01 | 23.73 | 339,332 | +1.35(+6.05%) |
Mar 11, 2009 | 22.69 | 23.03 | 22.20 | 22.38 | 391,057 | -0.02(-0.10%) |
Mar 10, 2009 | 21.22 | 22.42 | 21.17 | 22.40 | 417,933 | +1.63(+7.84%) |
Mar 09, 2009 | 20.83 | 21.42 | 20.62 | 20.77 | 426,225 | -0.34(-1.63%) |
Mar 06, 2009 | 21.42 | 21.63 | 20.55 | 21.12 | 0 | -0.13(-0.63%) |
Mar 05, 2009 | 21.98 | 22.16 | 21.22 | 21.25 | 184,301 | -1.22(-5.42%) |
Mar 04, 2009 | 22.28 | 22.87 | 21.97 | 22.47 | 387,295 | +0.02(+0.10%) |
Mar 02, 2009 | 23.34 | 23.40 | 22.42 | 22.45 | 459,984 | -1.45(-6.07%) |
Feb 27, 2009 | 23.75 | 24.45 | 23.64 | 23.90 | 0 | -0.29(-1.21%) |
Feb 26, 2009 | 24.83 | 25.03 | 24.03 | 24.19 | 460,868 | -0.31(-1.28%) |
Feb 25, 2009 | 24.79 | 25.06 | 24.00 | 24.50 | 1,357,235 | -0.42(-1.68%) |
Feb 24, 2009 | 24.04 | 25.06 | 23.87 | 24.92 | 532,753 | +1.05(+4.38%) |
Feb 23, 2009 | 25.08 | 25.16 | 23.83 | 23.88 | 670,937 | -1.06(-4.26%) |
Feb 20, 2009 | 24.91 | 25.21 | 24.20 | 24.94 | 1,318,982 | -0.29(-1.16%) |
Feb 19, 2009 | 25.99 | 26.20 | 25.20 | 25.23 | 545,478 | -0.63(-2.43%) |
Feb 18, 2009 | 26.30 | 26.30 | 25.60 | 25.86 | 383,939 | -0.28(-1.09%) |
Feb 17, 2009 | 26.57 | 26.62 | 26.10 | 26.14 | 463,585 | -1.22(-4.45%) |
Feb 13, 2009 | 27.77 | 28.09 | 27.36 | 27.36 | 312,794 | -0.51(-1.82%) |
Feb 12, 2009 | 27.36 | 27.87 | 26.75 | 27.87 | 701,447 | +0.06(+0.22%) |
Feb 11, 2009 | 27.76 | 27.99 | 27.32 | 27.81 | 422,865 | +0.13(+0.49%) |
Feb 10, 2009 | 28.96 | 29.27 | 27.52 | 27.67 | 1,455,047 | -1.50(-5.13%) |
Feb 09, 2009 | 29.12 | 29.35 | 28.78 | 29.17 | 625,288 | -0.02(-0.08%) |
Feb 06, 2009 | 28.03 | 29.23 | 27.99 | 29.19 | 474,563 | +1.17(+4.16%) |
Feb 05, 2009 | 27.55 | 28.41 | 27.32 | 28.02 | 531,858 | +0.30(+1.08%) |
Feb 04, 2009 | 28.03 | 28.51 | 27.61 | 27.73 | 496,876 | -0.27(-0.97%) |
Feb 03, 2009 | 28.14 | 28.23 | 27.59 | 28.00 | 395,897 | +0.17(+0.60%) |
Feb 02, 2009 | 27.26 | 28.07 | 27.18 | 27.83 | 440,390 | +0.04(+0.13%) |
Jan 30, 2009 | 28.76 | 28.85 | 27.53 | 27.79 | 0 | -0.69(-2.41%) |
Jan 29, 2009 | 29.50 | 29.50 | 28.46 | 28.48 | 468,281 | -1.38(-4.63%) |
Jan 28, 2009 | 29.27 | 29.98 | 29.21 | 29.86 | 327,888 | +1.14(+3.96%) |
Jan 27, 2009 | 28.46 | 28.88 | 28.24 | 28.73 | 379,587 | +0.40(+1.43%) |
Jan 26, 2009 | 28.15 | 28.98 | 27.92 | 28.32 | 599,110 | +0.15(+0.54%) |
Jan 23, 2009 | 27.18 | 28.44 | 27.07 | 28.17 | 873,660 | +0.32(+1.15%) |
Jan 22, 2009 | 28.35 | 28.64 | 27.41 | 27.85 | 657,282 | -1.00(-3.47%) |
Jan 21, 2009 | 27.87 | 28.93 | 27.25 | 28.85 | 692,599 | +1.39(+5.08%) |
Jan 20, 2009 | 29.33 | 29.44 | 27.44 | 27.46 | 1,209,892 | -2.11(-7.14%) |
Jan 16, 2009 | 29.89 | 29.89 | 28.63 | 29.57 | 756,907 | +0.27(+0.92%) |
Jan 15, 2009 | 29.00 | 29.71 | 27.92 | 29.30 | 862,268 | +0.31(+1.06%) |
Jan 14, 2009 | 29.83 | 29.83 | 28.88 | 29.00 | 499,369 | -1.30(-4.29%) |
Jan 13, 2009 | 29.83 | 30.44 | 29.68 | 30.30 | 576,394 | +0.37(+1.22%) |
Jan 12, 2009 | 30.92 | 30.92 | 29.74 | 29.93 | 579,598 | -0.95(-3.07%) |
Jan 09, 2009 | 32.15 | 32.20 | 30.79 | 30.88 | 395,862 | -1.17(-3.66%) |
Jan 08, 2009 | 31.66 | 32.12 | 31.48 | 32.05 | 372,212 | +0.28(+0.87%) |
Jan 07, 2009 | 32.34 | 32.42 | 31.48 | 31.78 | 487,169 | -1.09(-3.32%) |
Jan 06, 2009 | 32.50 | 33.26 | 32.31 | 32.87 | 522,301 | +0.70(+2.16%) |
Jan 05, 2009 | 32.35 | 32.46 | 31.58 | 32.17 | 443,005 | -0.01(-0.02%) |
Jan 02, 2009 | 31.92 | 32.46 | 31.41 | 32.18 | 0 | +0.46(+1.44%) |