Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 31.05 | 32.23 | 30.63 | 31.54 | 220,932 | +0.87(+2.83%) |
Mar 30, 2009 | 30.37 | 30.90 | 29.21 | 30.68 | 240,493 | -1.10(-3.47%) |
Mar 26, 2009 | 31.37 | 31.94 | 31.17 | 31.78 | 368,334 | +0.66(+2.13%) |
Mar 25, 2009 | 30.38 | 32.43 | 29.74 | 31.12 | 367,439 | +1.18(+3.95%) |
Mar 24, 2009 | 30.66 | 31.59 | 29.74 | 29.94 | 266,200 | -1.58(-5.02%) |
Mar 23, 2009 | 30.85 | 31.52 | 30.69 | 31.52 | 318,584 | +3.28(+11.63%) |
Mar 20, 2009 | 28.22 | 29.11 | 27.74 | 28.23 | 297,150 | -0.21(-0.73%) |
Mar 19, 2009 | 27.85 | 28.44 | 27.42 | 28.44 | 179,950 | +1.01(+3.69%) |
Mar 18, 2009 | 24.97 | 28.48 | 24.95 | 27.43 | 289,632 | +2.26(+9.00%) |
Mar 17, 2009 | 24.39 | 25.16 | 23.73 | 25.16 | 198,577 | +0.58(+2.38%) |
Mar 16, 2009 | 24.72 | 25.63 | 24.39 | 24.58 | 200,978 | -0.01(-0.06%) |
Mar 13, 2009 | 24.63 | 24.83 | 23.93 | 24.59 | 0 | +0.02(+0.09%) |
Mar 12, 2009 | 23.03 | 24.77 | 22.49 | 24.57 | 174,594 | +1.35(+5.83%) |
Mar 11, 2009 | 23.23 | 23.80 | 22.90 | 23.22 | 165,936 | +0.22(+0.96%) |
Mar 10, 2009 | 21.91 | 23.17 | 21.76 | 23.00 | 193,418 | +1.58(+7.38%) |
Mar 09, 2009 | 20.71 | 21.52 | 20.49 | 21.42 | 213,059 | +0.38(+1.79%) |
Mar 06, 2009 | 20.88 | 21.10 | 20.55 | 21.04 | 0 | +0.16(+0.78%) |
Mar 05, 2009 | 20.57 | 21.32 | 20.11 | 20.88 | 215,007 | -0.12(-0.58%) |
Mar 04, 2009 | 20.49 | 21.75 | 20.49 | 21.00 | 280,704 | -1.29(-5.78%) |
Mar 02, 2009 | 23.93 | 24.10 | 22.27 | 22.29 | 167,993 | -2.33(-9.46%) |
Feb 27, 2009 | 24.03 | 25.58 | 23.55 | 24.62 | 0 | +0.31(+1.26%) |
Feb 26, 2009 | 25.10 | 25.74 | 24.00 | 24.31 | 164,892 | -0.72(-2.87%) |
Feb 25, 2009 | 25.98 | 26.12 | 24.89 | 25.03 | 119,713 | -1.30(-4.92%) |
Feb 24, 2009 | 25.21 | 26.52 | 24.84 | 26.33 | 170,068 | +1.42(+5.69%) |
Feb 23, 2009 | 26.80 | 27.34 | 24.89 | 24.91 | 156,212 | -1.75(-6.57%) |
Feb 20, 2009 | 26.56 | 27.33 | 25.72 | 26.66 | 225,713 | -0.46(-1.68%) |
Feb 19, 2009 | 27.59 | 27.76 | 26.72 | 27.12 | 217,507 | -0.15(-0.55%) |
Feb 18, 2009 | 27.36 | 27.56 | 26.31 | 27.27 | 151,979 | +0.29(+1.08%) |
Feb 17, 2009 | 26.89 | 27.70 | 26.56 | 26.97 | 159,647 | -1.02(-3.64%) |
Feb 13, 2009 | 28.07 | 28.43 | 27.54 | 27.99 | 160,160 | -0.14(-0.48%) |
Feb 12, 2009 | 26.58 | 28.30 | 26.09 | 28.13 | 277,959 | +1.01(+3.73%) |
Feb 11, 2009 | 26.35 | 27.52 | 26.35 | 27.12 | 279,276 | +0.78(+2.95%) |
Feb 10, 2009 | 25.97 | 26.82 | 25.55 | 26.34 | 296,255 | +0.28(+1.07%) |
Feb 09, 2009 | 25.51 | 26.50 | 25.35 | 26.06 | 160,832 | +0.36(+1.41%) |
Feb 06, 2009 | 24.32 | 25.99 | 24.32 | 25.70 | 250,185 | +0.97(+3.92%) |
Feb 05, 2009 | 25.03 | 26.88 | 24.64 | 24.73 | 382,946 | +1.21(+5.15%) |
Feb 04, 2009 | 22.52 | 23.56 | 22.32 | 23.52 | 233,503 | +0.88(+3.90%) |
Feb 03, 2009 | 22.79 | 23.26 | 22.34 | 22.64 | 130,656 | -0.02(-0.09%) |
Feb 02, 2009 | 22.05 | 23.17 | 21.94 | 22.66 | 146,154 | +0.23(+1.02%) |
Jan 30, 2009 | 23.21 | 23.46 | 22.25 | 22.43 | 0 | -0.61(-2.63%) |
Jan 29, 2009 | 24.10 | 24.10 | 22.88 | 23.04 | 155,316 | -1.84(-7.39%) |
Jan 28, 2009 | 24.20 | 25.42 | 24.04 | 24.87 | 140,938 | +0.92(+3.83%) |
Jan 27, 2009 | 23.47 | 24.24 | 23.32 | 23.95 | 85,760 | +0.43(+1.85%) |
Jan 26, 2009 | 23.01 | 24.44 | 22.94 | 23.52 | 225,624 | +0.34(+1.47%) |
Jan 23, 2009 | 22.91 | 23.61 | 22.42 | 23.18 | 175,552 | -0.32(-1.36%) |
Jan 22, 2009 | 21.82 | 24.45 | 21.74 | 23.50 | 500,793 | +2.30(+10.85%) |
Jan 21, 2009 | 20.40 | 21.35 | 19.81 | 21.20 | 224,571 | +1.32(+6.66%) |
Jan 20, 2009 | 20.66 | 20.66 | 19.81 | 19.87 | 174,991 | -0.92(-4.42%) |
Jan 16, 2009 | 21.31 | 21.83 | 19.84 | 20.79 | 201,876 | -0.53(-2.50%) |
Jan 15, 2009 | 21.67 | 22.20 | 19.87 | 21.33 | 210,307 | -0.38(-1.77%) |
Jan 14, 2009 | 22.68 | 22.72 | 21.28 | 21.71 | 228,268 | -1.30(-5.66%) |
Jan 13, 2009 | 23.06 | 23.36 | 22.55 | 23.01 | 147,379 | -0.23(-1.01%) |
Jan 12, 2009 | 24.20 | 24.30 | 22.79 | 23.25 | 152,200 | -1.05(-4.31%) |
Jan 09, 2009 | 25.53 | 25.53 | 24.12 | 24.30 | 149,478 | -1.36(-5.30%) |
Jan 08, 2009 | 25.22 | 25.71 | 24.45 | 25.66 | 199,611 | +0.46(+1.84%) |
Jan 07, 2009 | 25.80 | 25.94 | 24.96 | 25.19 | 203,411 | -0.98(-3.75%) |
Jan 06, 2009 | 26.03 | 26.89 | 25.67 | 26.18 | 278,309 | +0.32(+1.24%) |
Jan 05, 2009 | 25.60 | 26.25 | 25.12 | 25.86 | 191,657 | +0.41(+1.59%) |
Jan 02, 2009 | 25.13 | 25.93 | 24.62 | 25.45 | 0 | +0.59(+2.38%) |