Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 21.02 | 21.49 | 20.68 | 20.86 | 119,629 | -0.18(-0.86%) |
Mar 30, 2009 | 21.83 | 22.28 | 21.01 | 21.04 | 135,980 | -0.79(-3.62%) |
Mar 26, 2009 | 21.35 | 21.95 | 21.03 | 21.83 | 122,078 | +0.72(+3.41%) |
Mar 25, 2009 | 19.78 | 21.23 | 19.41 | 21.11 | 241,151 | +1.41(+7.16%) |
Mar 24, 2009 | 19.76 | 20.40 | 19.44 | 19.70 | 105,062 | -0.21(-1.05%) |
Mar 23, 2009 | 18.95 | 19.91 | 18.89 | 19.91 | 151,954 | +0.89(+4.68%) |
Mar 20, 2009 | 19.11 | 19.43 | 18.51 | 19.02 | 114,769 | -0.11(-0.58%) |
Mar 19, 2009 | 19.85 | 19.85 | 18.73 | 19.13 | 65,221 | -0.58(-2.94%) |
Mar 18, 2009 | 19.41 | 19.94 | 19.11 | 19.71 | 88,025 | +0.23(+1.18%) |
Mar 17, 2009 | 19.30 | 19.48 | 19.00 | 19.48 | 101,914 | +0.27(+1.41%) |
Mar 16, 2009 | 19.42 | 19.44 | 19.15 | 19.21 | 107,125 | +0.19(+1.00%) |
Mar 13, 2009 | 18.44 | 19.92 | 18.44 | 19.02 | 0 | +0.51(+2.76%) |
Mar 12, 2009 | 18.35 | 18.75 | 17.50 | 18.51 | 227,560 | +0.18(+0.98%) |
Mar 11, 2009 | 21.00 | 21.71 | 18.07 | 18.33 | 583,817 | -3.82(-17.25%) |
Mar 10, 2009 | 22.13 | 22.59 | 21.00 | 22.15 | 160,548 | +0.35(+1.61%) |
Mar 09, 2009 | 21.75 | 22.42 | 21.39 | 21.80 | 108,341 | +0.03(+0.14%) |
Mar 06, 2009 | 22.38 | 22.88 | 21.30 | 21.77 | 0 | -0.69(-3.07%) |
Mar 05, 2009 | 22.20 | 23.13 | 22.00 | 22.46 | 56,400 | -0.21(-0.93%) |
Mar 04, 2009 | 22.83 | 23.28 | 22.39 | 22.67 | 82,627 | +0.02(+0.09%) |
Mar 02, 2009 | 23.50 | 23.70 | 22.20 | 22.65 | 67,142 | -1.32(-5.51%) |
Feb 27, 2009 | 23.01 | 24.74 | 23.01 | 23.97 | 0 | +0.57(+2.44%) |
Feb 26, 2009 | 23.84 | 24.20 | 23.39 | 23.40 | 43,151 | -0.16(-0.68%) |
Feb 25, 2009 | 24.18 | 24.59 | 23.15 | 23.56 | 133,186 | -0.93(-3.80%) |
Feb 24, 2009 | 24.79 | 24.98 | 24.26 | 24.49 | 69,574 | +0.03(+0.12%) |
Feb 23, 2009 | 25.11 | 25.54 | 24.20 | 24.46 | 78,328 | -0.62(-2.47%) |
Feb 20, 2009 | 25.29 | 25.31 | 24.80 | 25.08 | 0 | -0.11(-0.44%) |
Feb 19, 2009 | 26.01 | 26.15 | 24.56 | 25.19 | 117,393 | -0.72(-2.78%) |
Feb 18, 2009 | 26.91 | 27.00 | 25.77 | 25.91 | 48,529 | -0.59(-2.23%) |
Feb 17, 2009 | 26.40 | 26.97 | 26.05 | 26.50 | 76,740 | -0.51(-1.89%) |
Feb 13, 2009 | 28.09 | 28.63 | 26.81 | 27.01 | 79,465 | -0.95(-3.40%) |
Feb 12, 2009 | 27.17 | 28.11 | 26.78 | 27.96 | 108,949 | +0.39(+1.41%) |
Feb 11, 2009 | 27.60 | 27.94 | 27.04 | 27.57 | 60,373 | +0.28(+1.03%) |
Feb 10, 2009 | 27.97 | 28.47 | 27.14 | 27.29 | 60,183 | -1.00(-3.53%) |
Feb 09, 2009 | 28.59 | 29.06 | 27.71 | 28.29 | 52,358 | -0.53(-1.84%) |
Feb 06, 2009 | 27.60 | 29.26 | 27.60 | 28.82 | 0 | +1.12(+4.04%) |
Feb 05, 2009 | 26.53 | 28.14 | 26.20 | 27.70 | 123,104 | +1.24(+4.69%) |
Feb 04, 2009 | 25.88 | 26.87 | 25.88 | 26.46 | 85,255 | +0.45(+1.73%) |
Feb 03, 2009 | 25.09 | 26.15 | 24.96 | 26.01 | 106,321 | +0.91(+3.63%) |
Feb 02, 2009 | 25.10 | 25.46 | 24.85 | 25.10 | 118,700 | -0.14(-0.55%) |
Jan 30, 2009 | 23.00 | 25.66 | 23.00 | 25.24 | 0 | +2.81(+12.53%) |
Jan 29, 2009 | 24.28 | 24.28 | 22.20 | 22.43 | 167,113 | -1.74(-7.20%) |
Jan 28, 2009 | 24.59 | 24.95 | 23.86 | 24.17 | 172,676 | -0.20(-0.82%) |
Jan 27, 2009 | 25.02 | 25.25 | 24.34 | 24.37 | 81,560 | -0.66(-2.64%) |
Jan 26, 2009 | 25.84 | 26.26 | 24.93 | 25.03 | 67,165 | -0.65(-2.53%) |
Jan 23, 2009 | 26.07 | 26.57 | 25.62 | 25.68 | 0 | -0.89(-3.35%) |
Jan 22, 2009 | 26.48 | 26.90 | 26.21 | 26.57 | 41,702 | -0.35(-1.30%) |
Jan 21, 2009 | 27.43 | 27.43 | 26.50 | 26.92 | 75,612 | -0.15(-0.55%) |
Jan 20, 2009 | 28.21 | 28.31 | 27.06 | 27.07 | 37,314 | -1.23(-4.35%) |
Jan 16, 2009 | 27.61 | 28.34 | 27.42 | 28.30 | 0 | +0.88(+3.21%) |
Jan 15, 2009 | 27.13 | 27.50 | 26.70 | 27.42 | 43,069 | +0.11(+0.40%) |
Jan 14, 2009 | 27.50 | 27.70 | 27.02 | 27.31 | 65,099 | -0.64(-2.29%) |
Jan 13, 2009 | 27.99 | 28.24 | 27.55 | 27.95 | 80,159 | +0.03(+0.11%) |
Jan 12, 2009 | 27.39 | 28.20 | 26.84 | 27.92 | 124,682 | +0.58(+2.12%) |
Jan 09, 2009 | 28.12 | 28.15 | 27.29 | 27.34 | 73,480 | -0.86(-3.05%) |
Jan 08, 2009 | 28.38 | 28.38 | 27.75 | 28.20 | 47,890 | -0.17(-0.60%) |
Jan 07, 2009 | 28.63 | 28.76 | 28.05 | 28.37 | 95,822 | -0.34(-1.18%) |
Jan 06, 2009 | 27.73 | 28.95 | 27.13 | 28.71 | 123,921 | +1.21(+4.40%) |
Jan 05, 2009 | 28.61 | 28.61 | 27.23 | 27.50 | 65,052 | -1.05(-3.68%) |
Jan 02, 2009 | 28.23 | 28.90 | 28.19 | 28.55 | 0 | +0.15(+0.53%) |