Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 24.79 | 24.79 | 24.26 | 24.62 | 26,388 | -0.10(-0.40%) |
Mar 30, 2009 | 25.00 | 25.00 | 24.05 | 24.72 | 73,800 | -1.35(-5.18%) |
Mar 26, 2009 | 25.64 | 26.25 | 25.37 | 26.07 | 41,684 | +0.44(+1.72%) |
Mar 25, 2009 | 25.24 | 26.00 | 24.98 | 25.63 | 42,384 | +0.46(+1.83%) |
Mar 24, 2009 | 25.41 | 25.66 | 24.94 | 25.17 | 23,266 | -0.68(-2.63%) |
Mar 23, 2009 | 25.24 | 25.92 | 25.17 | 25.85 | 13,336 | +2.27(+9.63%) |
Mar 20, 2009 | 24.15 | 24.15 | 23.17 | 23.58 | 25,744 | -0.87(-3.56%) |
Mar 19, 2009 | 24.42 | 24.60 | 24.02 | 24.45 | 28,852 | +0.01(+0.04%) |
Mar 18, 2009 | 24.67 | 24.81 | 23.73 | 24.44 | 29,936 | +0.04(+0.16%) |
Mar 17, 2009 | 23.81 | 24.40 | 23.36 | 24.40 | 18,920 | +0.94(+4.01%) |
Mar 16, 2009 | 23.77 | 24.35 | 23.38 | 23.46 | 25,774 | +0.25(+1.08%) |
Mar 13, 2009 | 23.52 | 23.52 | 22.78 | 23.21 | 0 | -0.31(-1.32%) |
Mar 12, 2009 | 22.55 | 23.54 | 22.04 | 23.52 | 19,782 | +0.70(+3.07%) |
Mar 11, 2009 | 21.51 | 23.44 | 21.50 | 22.82 | 28,135 | -0.87(-3.67%) |
Mar 10, 2009 | 22.80 | 23.71 | 22.80 | 23.69 | 20,836 | +1.61(+7.29%) |
Mar 09, 2009 | 22.25 | 22.80 | 21.92 | 22.08 | 13,337 | -0.43(-1.91%) |
Mar 06, 2009 | 22.64 | 23.16 | 22.05 | 22.51 | 0 | +0.09(+0.40%) |
Mar 05, 2009 | 21.48 | 22.93 | 21.48 | 22.42 | 84,708 | -1.37(-5.76%) |
Mar 04, 2009 | 22.97 | 24.04 | 22.90 | 23.79 | 140,962 | +2.78(+13.23%) |
Mar 02, 2009 | 21.75 | 21.90 | 20.75 | 21.01 | 72,218 | -1.59(-7.04%) |
Feb 27, 2009 | 22.66 | 22.86 | 22.24 | 22.60 | 0 | -0.45(-1.95%) |
Feb 26, 2009 | 23.94 | 23.94 | 22.90 | 23.05 | 63,937 | -1.56(-6.34%) |
Feb 25, 2009 | 24.60 | 24.93 | 24.01 | 24.61 | 28,200 | -0.12(-0.49%) |
Feb 24, 2009 | 23.88 | 24.93 | 23.61 | 24.73 | 50,233 | +0.82(+3.43%) |
Feb 23, 2009 | 24.87 | 25.25 | 23.90 | 23.91 | 32,957 | -0.63(-2.57%) |
Feb 20, 2009 | 24.48 | 24.80 | 24.15 | 24.54 | 18,168 | -0.36(-1.45%) |
Feb 19, 2009 | 25.06 | 25.84 | 24.81 | 24.90 | 46,956 | +0.33(+1.34%) |
Feb 18, 2009 | 24.53 | 24.93 | 24.37 | 24.57 | 28,183 | +0.43(+1.78%) |
Feb 17, 2009 | 24.95 | 24.95 | 24.12 | 24.14 | 31,757 | -1.62(-6.29%) |
Feb 13, 2009 | 25.42 | 25.88 | 25.41 | 25.76 | 61,630 | +0.88(+3.54%) |
Feb 12, 2009 | 24.52 | 24.88 | 23.61 | 24.88 | 31,449 | -0.57(-2.24%) |
Feb 11, 2009 | 25.81 | 25.81 | 24.83 | 25.45 | 34,392 | -0.22(-0.86%) |
Feb 10, 2009 | 26.37 | 26.54 | 24.84 | 25.67 | 35,078 | -1.21(-4.50%) |
Feb 09, 2009 | 26.48 | 27.08 | 26.30 | 26.88 | 25,119 | +0.10(+0.37%) |
Feb 06, 2009 | 25.78 | 26.87 | 25.78 | 26.78 | 49,721 | +0.43(+1.63%) |
Feb 05, 2009 | 25.22 | 26.44 | 25.03 | 26.35 | 77,362 | +1.55(+6.25%) |
Feb 04, 2009 | 24.45 | 24.90 | 24.36 | 24.80 | 31,356 | +0.90(+3.77%) |
Feb 03, 2009 | 23.28 | 23.90 | 23.14 | 23.90 | 24,976 | +1.23(+5.43%) |
Feb 02, 2009 | 22.48 | 22.97 | 22.40 | 22.67 | 34,510 | -0.32(-1.39%) |
Jan 30, 2009 | 23.22 | 23.70 | 22.82 | 22.99 | 0 | +0.49(+2.18%) |
Jan 29, 2009 | 23.19 | 23.23 | 22.50 | 22.50 | 26,920 | -1.81(-7.45%) |
Jan 28, 2009 | 23.83 | 24.46 | 23.81 | 24.31 | 22,618 | +0.82(+3.49%) |
Jan 27, 2009 | 23.22 | 23.59 | 23.10 | 23.49 | 12,798 | +0.56(+2.44%) |
Jan 26, 2009 | 22.72 | 23.22 | 22.58 | 22.93 | 21,050 | +0.17(+0.75%) |
Jan 23, 2009 | 22.20 | 23.01 | 21.94 | 22.76 | 20,800 | +0.21(+0.93%) |
Jan 22, 2009 | 23.08 | 23.08 | 22.18 | 22.55 | 26,316 | -1.40(-5.85%) |
Jan 21, 2009 | 23.36 | 23.95 | 22.20 | 23.95 | 88,945 | +1.79(+8.08%) |
Jan 20, 2009 | 23.19 | 23.46 | 22.04 | 22.16 | 33,122 | -1.29(-5.50%) |
Jan 16, 2009 | 23.84 | 23.84 | 22.60 | 23.45 | 35,734 | +0.50(+2.18%) |
Jan 15, 2009 | 22.76 | 23.24 | 21.81 | 22.95 | 90,085 | -0.17(-0.74%) |
Jan 14, 2009 | 24.00 | 24.00 | 22.84 | 23.12 | 37,454 | -0.94(-3.91%) |
Jan 13, 2009 | 23.71 | 24.15 | 23.61 | 24.06 | 43,536 | +0.41(+1.73%) |
Jan 12, 2009 | 24.46 | 24.46 | 23.49 | 23.65 | 64,193 | -1.85(-7.25%) |
Jan 09, 2009 | 25.96 | 25.99 | 25.29 | 25.50 | 45,990 | -0.80(-3.04%) |
Jan 08, 2009 | 26.23 | 26.50 | 25.85 | 26.30 | 42,529 | -0.62(-2.30%) |
Jan 07, 2009 | 27.25 | 27.28 | 26.69 | 26.92 | 31,293 | -1.15(-4.10%) |
Jan 06, 2009 | 28.27 | 28.72 | 27.95 | 28.07 | 73,168 | +0.07(+0.25%) |
Jan 05, 2009 | 27.83 | 28.33 | 27.69 | 28.00 | 43,773 | -0.46(-1.62%) |
Jan 02, 2009 | 27.25 | 28.46 | 27.11 | 28.46 | 0 | +2.30(+8.79%) |