Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 23.06 | 24.99 | 22.60 | 23.74 | 335,184 | +0.94(+4.13%) |
Mar 30, 2009 | 23.03 | 23.20 | 22.25 | 22.80 | 213,340 | -1.24(-5.15%) |
Mar 26, 2009 | 23.35 | 24.03 | 21.60 | 24.03 | 338,092 | +0.97(+4.19%) |
Mar 25, 2009 | 22.71 | 23.38 | 21.90 | 23.07 | 330,218 | +0.59(+2.64%) |
Mar 24, 2009 | 23.72 | 24.30 | 22.25 | 22.47 | 293,494 | -1.93(-7.92%) |
Mar 23, 2009 | 22.76 | 24.44 | 22.63 | 24.41 | 190,051 | +2.59(+11.87%) |
Mar 20, 2009 | 23.42 | 23.52 | 21.82 | 21.82 | 289,464 | -1.57(-6.69%) |
Mar 19, 2009 | 24.25 | 24.41 | 22.67 | 23.38 | 233,187 | -0.45(-1.90%) |
Mar 18, 2009 | 22.25 | 24.06 | 21.70 | 23.84 | 231,006 | +1.29(+5.72%) |
Mar 17, 2009 | 20.90 | 22.56 | 20.87 | 22.54 | 273,619 | +1.52(+7.23%) |
Mar 16, 2009 | 22.80 | 23.10 | 20.81 | 21.02 | 321,417 | -1.78(-7.80%) |
Mar 13, 2009 | 22.65 | 23.05 | 22.30 | 22.80 | 0 | +0.18(+0.80%) |
Mar 12, 2009 | 20.81 | 22.69 | 20.57 | 22.62 | 219,056 | +1.44(+6.78%) |
Mar 11, 2009 | 20.84 | 21.82 | 20.12 | 21.19 | 264,511 | +0.53(+2.59%) |
Mar 10, 2009 | 19.75 | 20.82 | 19.52 | 20.65 | 341,341 | +1.42(+7.37%) |
Mar 09, 2009 | 19.31 | 19.89 | 18.68 | 19.23 | 260,198 | -0.23(-1.16%) |
Mar 06, 2009 | 20.06 | 20.18 | 18.22 | 19.46 | 0 | -0.17(-0.89%) |
Mar 05, 2009 | 20.13 | 20.52 | 19.37 | 19.63 | 195,594 | -1.19(-5.69%) |
Mar 04, 2009 | 21.00 | 21.40 | 20.05 | 20.82 | 271,902 | -0.03(-0.12%) |
Mar 02, 2009 | 22.13 | 22.55 | 20.63 | 20.84 | 267,718 | -1.31(-5.93%) |
Feb 27, 2009 | 21.24 | 23.27 | 21.24 | 22.16 | 0 | +0.47(+2.17%) |
Feb 26, 2009 | 23.54 | 23.58 | 21.39 | 21.69 | 325,556 | -1.14(-4.99%) |
Feb 25, 2009 | 24.07 | 24.11 | 21.86 | 22.83 | 503,110 | -1.71(-6.98%) |
Feb 24, 2009 | 23.24 | 25.02 | 23.03 | 24.54 | 412,387 | +1.89(+8.36%) |
Feb 23, 2009 | 24.16 | 24.16 | 22.54 | 22.65 | 167,045 | -1.37(-5.69%) |
Feb 20, 2009 | 22.41 | 24.43 | 22.33 | 24.01 | 306,187 | +1.23(+5.40%) |
Feb 19, 2009 | 23.55 | 23.77 | 22.78 | 22.78 | 192,208 | -0.51(-2.18%) |
Feb 18, 2009 | 23.38 | 23.76 | 22.62 | 23.29 | 288,674 | +0.26(+1.12%) |
Feb 17, 2009 | 23.52 | 23.83 | 22.62 | 23.03 | 244,798 | -1.17(-4.82%) |
Feb 13, 2009 | 25.84 | 25.84 | 24.08 | 24.20 | 329,631 | -1.82(-6.98%) |
Feb 12, 2009 | 25.31 | 26.14 | 24.70 | 26.02 | 263,552 | +0.25(+0.97%) |
Feb 11, 2009 | 25.89 | 26.15 | 25.19 | 25.77 | 277,594 | -0.05(-0.17%) |
Feb 10, 2009 | 27.49 | 27.69 | 25.62 | 25.81 | 247,789 | -1.96(-7.05%) |
Feb 09, 2009 | 27.81 | 28.27 | 26.87 | 27.77 | 245,676 | -0.23(-0.81%) |
Feb 06, 2009 | 26.44 | 28.12 | 26.28 | 27.99 | 186,861 | +1.33(+4.98%) |
Feb 05, 2009 | 27.07 | 27.07 | 25.88 | 26.67 | 370,105 | -0.71(-2.61%) |
Feb 04, 2009 | 28.30 | 28.85 | 27.28 | 27.38 | 230,558 | -0.92(-3.25%) |
Feb 03, 2009 | 29.28 | 29.28 | 28.00 | 28.30 | 290,398 | -0.48(-1.66%) |
Feb 02, 2009 | 27.58 | 28.99 | 27.32 | 28.78 | 308,128 | +1.15(+4.15%) |
Jan 30, 2009 | 28.26 | 29.11 | 27.19 | 27.63 | 0 | -0.64(-2.28%) |
Jan 29, 2009 | 29.53 | 29.66 | 27.99 | 28.28 | 266,711 | -1.59(-5.33%) |
Jan 28, 2009 | 28.90 | 29.87 | 28.44 | 29.87 | 101,509 | +1.60(+5.67%) |
Jan 27, 2009 | 27.71 | 28.34 | 27.54 | 28.26 | 247,039 | +0.57(+2.05%) |
Jan 26, 2009 | 27.38 | 28.13 | 26.80 | 27.70 | 345,892 | +0.89(+3.32%) |
Jan 23, 2009 | 26.05 | 27.72 | 25.64 | 26.81 | 350,243 | +0.60(+2.29%) |
Jan 22, 2009 | 26.06 | 27.21 | 25.53 | 26.21 | 277,912 | -0.48(-1.81%) |
Jan 21, 2009 | 25.28 | 26.74 | 24.26 | 26.69 | 297,330 | +2.09(+8.51%) |
Jan 20, 2009 | 26.94 | 26.94 | 24.55 | 24.60 | 242,530 | -2.53(-9.31%) |
Jan 16, 2009 | 25.78 | 27.14 | 25.60 | 27.12 | 334,023 | +1.52(+5.94%) |
Jan 15, 2009 | 24.48 | 25.97 | 23.83 | 25.60 | 290,103 | +1.09(+4.44%) |
Jan 14, 2009 | 24.03 | 25.12 | 23.83 | 24.52 | 484,009 | +0.08(+0.32%) |
Jan 13, 2009 | 24.65 | 25.22 | 24.22 | 24.44 | 526,383 | -0.17(-0.68%) |
Jan 12, 2009 | 26.07 | 26.30 | 24.46 | 24.61 | 378,079 | -1.51(-5.80%) |
Jan 09, 2009 | 26.78 | 27.50 | 26.05 | 26.12 | 616,306 | -0.61(-2.29%) |
Jan 08, 2009 | 26.54 | 27.12 | 26.33 | 26.73 | 541,739 | +0.02(+0.07%) |
Jan 07, 2009 | 27.72 | 27.81 | 26.28 | 26.71 | 560,078 | -1.32(-4.71%) |
Jan 06, 2009 | 28.27 | 28.50 | 26.61 | 28.03 | 422,053 | +0.10(+0.35%) |
Jan 05, 2009 | 28.08 | 28.40 | 27.15 | 27.94 | 200,462 | -0.03(-0.09%) |
Jan 02, 2009 | 28.86 | 29.17 | 27.96 | 27.96 | 0 | -0.81(-2.80%) |