Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 23.67 | 24.30 | 23.12 | 23.89 | 168,333 | +0.09(+0.38%) |
Mar 30, 2009 | 24.89 | 24.89 | 23.42 | 23.80 | 261,103 | -2.41(-9.19%) |
Mar 26, 2009 | 26.28 | 26.36 | 25.70 | 26.21 | 184,121 | +0.53(+2.06%) |
Mar 25, 2009 | 25.33 | 26.05 | 25.20 | 25.68 | 306,413 | -0.07(-0.27%) |
Mar 24, 2009 | 25.69 | 26.19 | 25.33 | 25.75 | 375,967 | -0.03(-0.13%) |
Mar 23, 2009 | 25.85 | 25.85 | 25.40 | 25.78 | 509,104 | +0.63(+2.49%) |
Mar 20, 2009 | 24.50 | 25.22 | 24.43 | 25.16 | 282,547 | +0.45(+1.80%) |
Mar 19, 2009 | 24.76 | 24.86 | 24.30 | 24.71 | 223,552 | +0.73(+3.04%) |
Mar 18, 2009 | 24.26 | 24.26 | 23.08 | 23.98 | 140,133 | -0.37(-1.52%) |
Mar 17, 2009 | 23.46 | 24.49 | 23.30 | 24.35 | 290,135 | +1.06(+4.55%) |
Mar 16, 2009 | 22.80 | 23.71 | 22.61 | 23.29 | 173,562 | +0.22(+0.95%) |
Mar 13, 2009 | 23.18 | 23.91 | 22.88 | 23.07 | 0 | +0.11(+0.48%) |
Mar 12, 2009 | 21.38 | 23.20 | 21.33 | 22.96 | 130,782 | +1.21(+5.56%) |
Mar 11, 2009 | 21.67 | 22.56 | 21.37 | 21.75 | 196,257 | -0.60(-2.68%) |
Mar 10, 2009 | 23.00 | 23.30 | 22.14 | 22.35 | 122,310 | -0.54(-2.36%) |
Mar 09, 2009 | 22.61 | 23.50 | 22.57 | 22.89 | 143,192 | -0.02(-0.09%) |
Mar 06, 2009 | 22.76 | 22.98 | 22.27 | 22.91 | 0 | +0.34(+1.49%) |
Mar 05, 2009 | 23.20 | 23.20 | 22.09 | 22.57 | 102,827 | -0.93(-3.94%) |
Mar 04, 2009 | 23.21 | 23.74 | 22.90 | 23.50 | 239,133 | +1.51(+6.87%) |
Mar 02, 2009 | 22.65 | 22.80 | 21.85 | 21.99 | 80,341 | -1.38(-5.91%) |
Feb 27, 2009 | 22.98 | 23.60 | 22.37 | 23.37 | 0 | -0.30(-1.27%) |
Feb 26, 2009 | 22.73 | 23.85 | 22.73 | 23.67 | 257,384 | +1.94(+8.93%) |
Feb 25, 2009 | 20.80 | 21.90 | 20.62 | 21.73 | 203,363 | +1.27(+6.21%) |
Feb 24, 2009 | 20.51 | 20.64 | 20.08 | 20.46 | 76,328 | +0.67(+3.39%) |
Feb 23, 2009 | 20.50 | 20.57 | 19.56 | 19.79 | 59,819 | -0.47(-2.32%) |
Feb 20, 2009 | 19.67 | 20.42 | 19.50 | 20.26 | 132,049 | +0.02(+0.10%) |
Feb 19, 2009 | 19.98 | 20.63 | 19.28 | 20.24 | 143,396 | +0.35(+1.76%) |
Feb 18, 2009 | 20.64 | 20.72 | 19.60 | 19.89 | 120,440 | -0.65(-3.16%) |
Feb 17, 2009 | 21.93 | 21.97 | 20.50 | 20.54 | 274,904 | -2.02(-8.95%) |
Feb 13, 2009 | 22.94 | 22.95 | 21.89 | 22.56 | 154,225 | -0.75(-3.22%) |
Feb 12, 2009 | 24.05 | 24.10 | 23.10 | 23.31 | 195,645 | -0.44(-1.85%) |
Feb 11, 2009 | 23.60 | 24.70 | 23.30 | 23.75 | 168,042 | +0.53(+2.28%) |
Feb 10, 2009 | 23.95 | 24.24 | 23.01 | 23.22 | 125,645 | -0.04(-0.19%) |
Feb 09, 2009 | 23.60 | 24.05 | 23.07 | 23.26 | 81,788 | +0.23(+1.02%) |
Feb 06, 2009 | 22.68 | 23.71 | 22.55 | 23.03 | 84,216 | -0.30(-1.29%) |
Feb 05, 2009 | 23.09 | 23.64 | 22.51 | 23.33 | 109,452 | +0.90(+4.01%) |
Feb 04, 2009 | 21.77 | 22.75 | 21.60 | 22.43 | 119,996 | +0.83(+3.84%) |
Feb 03, 2009 | 20.83 | 21.75 | 20.75 | 21.60 | 123,402 | +0.07(+0.32%) |
Feb 02, 2009 | 21.81 | 22.43 | 21.28 | 21.53 | 151,396 | -1.89(-8.06%) |
Jan 30, 2009 | 23.81 | 23.93 | 23.10 | 23.42 | 0 | +0.32(+1.39%) |
Jan 29, 2009 | 22.41 | 23.33 | 22.39 | 23.10 | 187,208 | +0.66(+2.96%) |
Jan 28, 2009 | 21.20 | 22.78 | 20.76 | 22.44 | 139,570 | +1.21(+5.68%) |
Jan 27, 2009 | 21.67 | 21.67 | 20.96 | 21.23 | 77,246 | -0.75(-3.41%) |
Jan 26, 2009 | 22.07 | 23.05 | 21.92 | 21.98 | 104,475 | +0.16(+0.73%) |
Jan 23, 2009 | 20.28 | 22.34 | 20.14 | 21.82 | 66,299 | +1.46(+7.17%) |
Jan 22, 2009 | 21.47 | 21.90 | 19.78 | 20.36 | 129,010 | -2.06(-9.19%) |
Jan 21, 2009 | 21.72 | 22.42 | 21.40 | 22.42 | 61,053 | +0.74(+3.41%) |
Jan 20, 2009 | 21.23 | 22.17 | 21.10 | 21.68 | 55,216 | -0.51(-2.30%) |
Jan 16, 2009 | 22.27 | 22.53 | 21.68 | 22.19 | 48,951 | +0.14(+0.63%) |
Jan 15, 2009 | 22.08 | 22.40 | 20.95 | 22.05 | 72,405 | -0.21(-0.95%) |
Jan 14, 2009 | 21.63 | 22.56 | 20.84 | 22.26 | 85,934 | +0.41(+1.89%) |
Jan 13, 2009 | 21.29 | 22.37 | 20.70 | 21.85 | 191,514 | +1.09(+5.24%) |
Jan 12, 2009 | 20.68 | 20.94 | 20.38 | 20.76 | 40,097 | -0.39(-1.84%) |
Jan 09, 2009 | 20.81 | 21.25 | 20.21 | 21.15 | 39,033 | +0.15(+0.73%) |
Jan 08, 2009 | 20.62 | 21.03 | 20.10 | 21.00 | 81,056 | +0.34(+1.63%) |
Jan 07, 2009 | 22.49 | 22.49 | 20.34 | 20.66 | 160,754 | -2.02(-8.92%) |
Jan 06, 2009 | 23.26 | 23.50 | 22.30 | 22.68 | 136,113 | +0.14(+0.63%) |
Jan 05, 2009 | 21.49 | 22.63 | 21.31 | 22.54 | 153,664 | +1.42(+6.72%) |
Jan 02, 2009 | 20.58 | 21.21 | 19.50 | 21.12 | 105,177 | +1.66(+8.52%) |