Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 22.17 | 22.97 | 21.95 | 22.52 | 544,723 | +0.54(+2.45%) |
Mar 30, 2009 | 22.32 | 22.48 | 21.63 | 21.98 | 826,155 | -1.63(-6.92%) |
Mar 26, 2009 | 23.59 | 23.65 | 23.09 | 23.61 | 522,038 | +0.34(+1.44%) |
Mar 25, 2009 | 23.57 | 24.15 | 22.47 | 23.28 | 621,078 | -0.34(-1.42%) |
Mar 24, 2009 | 24.20 | 24.47 | 23.59 | 23.61 | 414,330 | -0.82(-3.36%) |
Mar 23, 2009 | 24.09 | 24.58 | 23.97 | 24.43 | 518,869 | +0.49(+2.06%) |
Mar 20, 2009 | 24.65 | 25.01 | 23.77 | 23.94 | 435,421 | -0.44(-1.80%) |
Mar 19, 2009 | 25.81 | 25.98 | 24.36 | 24.38 | 623,582 | -1.12(-4.38%) |
Mar 18, 2009 | 24.66 | 25.74 | 24.66 | 25.50 | 390,802 | -0.12(-0.49%) |
Mar 17, 2009 | 24.54 | 25.62 | 24.40 | 25.62 | 241,246 | +0.98(+4.00%) |
Mar 16, 2009 | 25.14 | 25.41 | 24.51 | 24.64 | 236,266 | -0.20(-0.82%) |
Mar 13, 2009 | 24.80 | 24.94 | 24.57 | 24.84 | 446,485 | +0.15(+0.60%) |
Mar 12, 2009 | 24.45 | 25.04 | 24.03 | 24.69 | 529,204 | -0.01(-0.03%) |
Mar 11, 2009 | 24.22 | 24.90 | 23.91 | 24.70 | 342,237 | +0.54(+2.23%) |
Mar 10, 2009 | 23.86 | 24.71 | 23.64 | 24.16 | 403,490 | +0.76(+3.24%) |
Mar 09, 2009 | 23.93 | 24.08 | 23.28 | 23.40 | 326,156 | -0.84(-3.45%) |
Mar 06, 2009 | 24.33 | 24.61 | 23.65 | 24.24 | 314,007 | +0.01(+0.03%) |
Mar 05, 2009 | 25.05 | 25.26 | 24.00 | 24.23 | 375,086 | -1.38(-5.40%) |
Mar 04, 2009 | 25.24 | 25.98 | 24.51 | 25.62 | 362,390 | +0.03(+0.12%) |
Mar 02, 2009 | 26.30 | 26.54 | 25.50 | 25.58 | 320,346 | -1.57(-5.79%) |
Feb 27, 2009 | 26.83 | 27.79 | 25.23 | 27.16 | 464,575 | +0.77(+2.93%) |
Feb 26, 2009 | 27.46 | 27.86 | 26.14 | 26.38 | 352,327 | -0.88(-3.24%) |
Feb 25, 2009 | 27.49 | 27.87 | 26.79 | 27.26 | 355,756 | -0.31(-1.13%) |
Feb 24, 2009 | 27.53 | 27.80 | 26.99 | 27.58 | 457,135 | +0.22(+0.80%) |
Feb 23, 2009 | 28.21 | 28.63 | 27.25 | 27.36 | 472,990 | -0.84(-2.99%) |
Feb 20, 2009 | 27.75 | 28.79 | 27.17 | 28.20 | 397,299 | +0.00(+0.00%) |
Feb 19, 2009 | 29.16 | 29.16 | 28.01 | 28.20 | 359,651 | -0.67(-2.33%) |
Feb 18, 2009 | 29.63 | 29.65 | 28.74 | 28.87 | 249,026 | -0.66(-2.25%) |
Feb 17, 2009 | 28.96 | 29.98 | 28.80 | 29.54 | 405,401 | -0.43(-1.43%) |
Feb 13, 2009 | 30.41 | 30.81 | 29.78 | 29.97 | 229,927 | -0.25(-0.83%) |
Feb 12, 2009 | 29.44 | 30.33 | 29.40 | 30.22 | 325,615 | -0.01(-0.03%) |
Feb 11, 2009 | 29.94 | 30.38 | 29.70 | 30.23 | 317,603 | +0.45(+1.52%) |
Feb 10, 2009 | 30.83 | 31.24 | 29.61 | 29.77 | 286,765 | -1.24(-4.01%) |
Feb 09, 2009 | 31.28 | 31.41 | 30.42 | 31.02 | 307,731 | -0.45(-1.44%) |
Feb 06, 2009 | 30.77 | 31.67 | 30.57 | 31.47 | 319,623 | +0.86(+2.81%) |
Feb 05, 2009 | 30.21 | 31.02 | 29.71 | 30.61 | 312,548 | +0.34(+1.11%) |
Feb 04, 2009 | 30.66 | 31.24 | 30.03 | 30.27 | 250,419 | -0.39(-1.27%) |
Feb 03, 2009 | 30.21 | 30.78 | 29.65 | 30.66 | 415,528 | +0.61(+2.03%) |
Feb 02, 2009 | 30.28 | 30.64 | 29.88 | 30.05 | 497,275 | -0.38(-1.26%) |
Jan 30, 2009 | 30.56 | 30.65 | 29.73 | 30.44 | 419,538 | +0.06(+0.21%) |
Jan 29, 2009 | 31.00 | 31.00 | 30.14 | 30.38 | 256,901 | -0.84(-2.70%) |
Jan 28, 2009 | 30.88 | 31.50 | 30.63 | 31.22 | 246,576 | +0.76(+2.49%) |
Jan 27, 2009 | 30.11 | 30.78 | 29.94 | 30.46 | 225,761 | +0.31(+1.04%) |
Jan 26, 2009 | 29.37 | 30.64 | 29.30 | 30.15 | 336,493 | +0.80(+2.72%) |
Jan 23, 2009 | 29.15 | 29.68 | 28.09 | 29.35 | 451,901 | +0.77(+2.71%) |
Jan 22, 2009 | 28.27 | 29.38 | 27.75 | 28.58 | 390,845 | -0.19(-0.65%) |
Jan 21, 2009 | 28.00 | 28.99 | 27.33 | 28.77 | 447,404 | +0.93(+3.34%) |
Jan 20, 2009 | 27.98 | 28.64 | 27.67 | 27.84 | 497,938 | -0.38(-1.33%) |
Jan 16, 2009 | 27.27 | 28.41 | 26.83 | 28.21 | 606,553 | +1.20(+4.46%) |
Jan 15, 2009 | 26.74 | 27.08 | 26.12 | 27.01 | 829,205 | +0.48(+1.80%) |
Jan 14, 2009 | 26.21 | 26.85 | 25.22 | 26.53 | 585,190 | -0.08(-0.29%) |
Jan 13, 2009 | 26.43 | 26.94 | 26.18 | 26.61 | 210,746 | +0.01(+0.03%) |
Jan 12, 2009 | 26.88 | 27.33 | 26.27 | 26.60 | 233,753 | -0.36(-1.33%) |
Jan 09, 2009 | 27.91 | 28.18 | 26.87 | 26.96 | 237,875 | -1.11(-3.95%) |
Jan 08, 2009 | 27.70 | 28.31 | 27.68 | 28.07 | 145,236 | +0.13(+0.45%) |
Jan 07, 2009 | 28.08 | 28.81 | 27.65 | 27.94 | 161,207 | -0.46(-1.62%) |
Jan 06, 2009 | 27.81 | 28.92 | 27.81 | 28.41 | 315,821 | +0.87(+3.15%) |
Jan 05, 2009 | 28.31 | 28.31 | 27.07 | 27.54 | 303,191 | -0.78(-2.76%) |