Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 26.73 | 27.35 | 26.73 | 26.97 | 140,048 | +0.60(+2.29%) |
Mar 30, 2009 | 26.64 | 27.35 | 26.22 | 26.36 | 111,423 | -2.31(-8.04%) |
Mar 26, 2009 | 27.95 | 28.67 | 27.95 | 28.67 | 87,136 | +1.24(+4.51%) |
Mar 25, 2009 | 27.53 | 27.98 | 27.13 | 27.43 | 51,369 | +0.11(+0.40%) |
Mar 24, 2009 | 28.47 | 28.47 | 27.31 | 27.32 | 177,199 | -0.53(-1.92%) |
Mar 23, 2009 | 27.23 | 28.51 | 26.65 | 27.86 | 422,806 | +2.49(+9.81%) |
Mar 20, 2009 | 26.18 | 26.18 | 25.29 | 25.37 | 53,662 | -0.58(-2.23%) |
Mar 19, 2009 | 29.33 | 26.57 | 25.86 | 25.95 | 155,484 | -0.33(-1.24%) |
Mar 18, 2009 | 25.92 | 26.53 | 25.34 | 26.27 | 106,674 | +0.47(+1.83%) |
Mar 17, 2009 | 25.47 | 25.80 | 25.25 | 25.80 | 92,669 | +0.37(+1.44%) |
Mar 16, 2009 | 27.00 | 27.00 | 25.42 | 25.43 | 83,751 | +0.26(+1.02%) |
Mar 13, 2009 | 24.97 | 25.26 | 24.82 | 25.18 | 82,177 | +0.08(+0.34%) |
Mar 12, 2009 | 23.92 | 25.09 | 23.86 | 25.09 | 302,712 | +1.12(+4.66%) |
Mar 11, 2009 | 24.31 | 24.44 | 23.79 | 23.98 | 46,073 | -0.13(-0.54%) |
Mar 10, 2009 | 23.47 | 24.16 | 23.13 | 24.11 | 113,459 | +1.59(+7.05%) |
Mar 09, 2009 | 22.46 | 22.95 | 22.40 | 22.52 | 35,808 | -0.24(-1.07%) |
Mar 06, 2009 | 23.06 | 23.22 | 22.41 | 22.76 | 43,012 | +0.06(+0.25%) |
Mar 05, 2009 | 23.29 | 23.29 | 22.56 | 22.70 | 65,325 | -0.93(-3.93%) |
Mar 04, 2009 | 22.84 | 23.86 | 22.84 | 23.63 | 126,586 | +1.88(+8.65%) |
Mar 02, 2009 | 23.49 | 23.49 | 21.74 | 21.75 | 117,968 | -1.47(-6.35%) |
Feb 27, 2009 | 23.31 | 23.52 | 23.11 | 23.23 | 165,454 | -0.25(-1.08%) |
Feb 26, 2009 | 23.78 | 24.01 | 23.48 | 23.48 | 11,743 | -0.30(-1.27%) |
Feb 25, 2009 | 23.94 | 24.37 | 23.59 | 23.78 | 173,063 | -0.54(-2.21%) |
Feb 24, 2009 | 23.54 | 24.39 | 23.30 | 24.32 | 515,762 | +1.00(+4.30%) |
Feb 23, 2009 | 24.20 | 24.20 | 23.07 | 23.32 | 553,894 | -0.32(-1.34%) |
Feb 20, 2009 | 23.73 | 23.80 | 23.25 | 23.63 | 388,131 | -0.33(-1.36%) |
Feb 19, 2009 | 24.68 | 24.68 | 23.92 | 23.96 | 535,223 | -0.10(-0.41%) |
Feb 18, 2009 | 24.47 | 24.47 | 23.88 | 24.06 | 45,161 | +0.24(+0.99%) |
Feb 17, 2009 | 25.11 | 25.11 | 23.75 | 23.82 | 43,861 | -1.92(-7.47%) |
Feb 13, 2009 | 25.72 | 25.90 | 25.44 | 25.74 | 34,810 | +0.31(+1.22%) |
Feb 12, 2009 | 24.88 | 25.46 | 24.82 | 25.43 | 159,326 | -0.19(-0.73%) |
Feb 11, 2009 | 25.83 | 25.91 | 25.32 | 25.62 | 1,249,604 | +0.30(+1.19%) |
Feb 10, 2009 | 26.92 | 26.92 | 25.17 | 25.32 | 115,430 | -1.43(-5.36%) |
Feb 09, 2009 | 26.99 | 26.99 | 26.40 | 26.75 | 1,967,168 | -0.37(-1.35%) |
Feb 06, 2009 | 26.70 | 27.12 | 26.67 | 27.12 | 123,028 | +1.19(+4.59%) |
Feb 05, 2009 | 25.78 | 26.17 | 25.21 | 25.93 | 25,270 | +0.46(+1.79%) |
Feb 04, 2009 | 25.34 | 26.02 | 25.34 | 25.47 | 37,521 | +0.30(+1.20%) |
Feb 03, 2009 | 25.14 | 25.34 | 24.69 | 25.17 | 58,775 | +0.42(+1.71%) |
Feb 02, 2009 | 25.22 | 25.43 | 24.59 | 24.75 | 55,270 | -0.33(-1.33%) |
Jan 30, 2009 | 25.21 | 25.79 | 24.76 | 25.08 | 35,507 | -0.37(-1.46%) |
Jan 29, 2009 | 26.43 | 26.43 | 24.91 | 25.45 | 33,134 | -1.00(-3.77%) |
Jan 28, 2009 | 26.13 | 26.45 | 24.99 | 26.45 | 50,093 | +1.25(+4.94%) |
Jan 27, 2009 | 24.96 | 25.28 | 24.64 | 25.21 | 57,187 | +0.74(+3.03%) |
Jan 26, 2009 | 24.74 | 25.12 | 24.38 | 24.46 | 59,141 | -0.11(-0.43%) |
Jan 23, 2009 | 24.22 | 24.59 | 23.63 | 24.57 | 65,988 | +0.59(+2.48%) |
Jan 22, 2009 | 23.74 | 24.49 | 23.74 | 23.98 | 139,264 | -0.67(-2.72%) |
Jan 21, 2009 | 24.92 | 24.92 | 23.89 | 24.65 | 63,511 | +0.60(+2.51%) |
Jan 20, 2009 | 25.12 | 25.12 | 23.86 | 24.04 | 47,361 | -1.47(-5.75%) |
Jan 16, 2009 | 25.66 | 25.86 | 25.30 | 25.51 | 12,646 | +0.52(+2.09%) |
Jan 15, 2009 | 25.23 | 25.54 | 24.30 | 24.99 | 44,775 | -0.24(-0.97%) |
Jan 14, 2009 | 26.44 | 26.44 | 24.86 | 25.23 | 130,961 | -0.63(-2.43%) |
Jan 13, 2009 | 25.52 | 26.21 | 25.52 | 25.86 | 48,006 | +0.20(+0.79%) |
Jan 12, 2009 | 26.53 | 26.53 | 25.61 | 25.65 | 53,142 | -0.91(-3.43%) |
Jan 09, 2009 | 27.19 | 27.19 | 26.41 | 26.56 | 115,033 | -1.16(-4.18%) |
Jan 08, 2009 | 27.38 | 27.72 | 27.11 | 27.72 | 14,715 | -0.21(-0.76%) |
Jan 07, 2009 | 28.92 | 28.92 | 27.64 | 27.94 | 33,554 | -1.47(-4.99%) |
Jan 06, 2009 | 29.05 | 29.56 | 29.05 | 29.40 | 177,989 | +0.25(+0.87%) |
Jan 05, 2009 | 29.07 | 29.27 | 28.56 | 29.15 | 232,161 | +0.51(+1.79%) |