Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 23.65 | 24.03 | 23.55 | 23.89 | 26,314 | +0.40(+1.69%) |
Mar 30, 2009 | 23.81 | 23.81 | 23.41 | 23.50 | 7,851 | -1.46(-5.87%) |
Mar 26, 2009 | 24.91 | 25.11 | 24.71 | 24.96 | 10,257 | +0.69(+2.86%) |
Mar 25, 2009 | 24.80 | 24.84 | 24.27 | 24.27 | 3,799 | +0.31(+1.28%) |
Mar 24, 2009 | 24.05 | 24.21 | 23.96 | 23.96 | 4,138 | -0.39(-1.60%) |
Mar 23, 2009 | 23.82 | 24.47 | 23.82 | 24.35 | 17,476 | +1.15(+4.96%) |
Mar 20, 2009 | 23.60 | 23.60 | 23.20 | 23.20 | 11,085 | -0.70(-2.94%) |
Mar 19, 2009 | 23.83 | 24.11 | 23.69 | 23.90 | 6,166 | +0.49(+2.11%) |
Mar 18, 2009 | 23.00 | 23.80 | 22.85 | 23.41 | 5,563 | +0.29(+1.27%) |
Mar 17, 2009 | 22.73 | 23.20 | 22.73 | 23.11 | 20,106 | -0.00(-0.01%) |
Mar 16, 2009 | 23.18 | 23.53 | 23.11 | 23.12 | 10,672 | +0.40(+1.74%) |
Mar 13, 2009 | 22.56 | 22.74 | 22.32 | 22.72 | 0 | -0.04(-0.18%) |
Mar 12, 2009 | 22.21 | 22.76 | 22.21 | 22.76 | 7,092 | +0.20(+0.90%) |
Mar 11, 2009 | 22.74 | 22.77 | 22.41 | 22.56 | 21,492 | -0.14(-0.62%) |
Mar 10, 2009 | 21.98 | 22.79 | 21.98 | 22.70 | 18,901 | +0.91(+4.18%) |
Mar 09, 2009 | 21.72 | 22.14 | 21.72 | 21.79 | 13,363 | -0.32(-1.45%) |
Mar 06, 2009 | 22.55 | 22.78 | 21.86 | 22.11 | 0 | -0.09(-0.40%) |
Mar 05, 2009 | 22.62 | 22.79 | 22.20 | 22.20 | 33,217 | -0.71(-3.10%) |
Mar 04, 2009 | 22.29 | 22.91 | 22.29 | 22.91 | 73,799 | +0.99(+4.50%) |
Mar 02, 2009 | 21.64 | 22.44 | 21.64 | 21.92 | 25,644 | -0.53(-2.35%) |
Feb 27, 2009 | 22.41 | 22.71 | 21.89 | 22.45 | 0 | +0.08(+0.35%) |
Feb 26, 2009 | 22.62 | 22.82 | 22.20 | 22.37 | 50,743 | -0.30(-1.32%) |
Feb 25, 2009 | 23.10 | 23.10 | 22.43 | 22.67 | 16,689 | -0.72(-3.07%) |
Feb 24, 2009 | 22.63 | 23.39 | 22.63 | 23.39 | 29,404 | +0.74(+3.27%) |
Feb 23, 2009 | 23.00 | 23.31 | 22.65 | 22.65 | 34,850 | -0.74(-3.16%) |
Feb 20, 2009 | 23.07 | 23.55 | 23.06 | 23.39 | 18,739 | -0.31(-1.30%) |
Feb 19, 2009 | 23.93 | 24.30 | 23.68 | 23.69 | 17,636 | -0.45(-1.85%) |
Feb 18, 2009 | 24.24 | 24.24 | 23.93 | 24.14 | 17,228 | +0.42(+1.76%) |
Feb 17, 2009 | 24.05 | 24.17 | 23.65 | 23.72 | 29,119 | -0.57(-2.34%) |
Feb 13, 2009 | 24.48 | 24.65 | 24.28 | 24.29 | 12,680 | -0.37(-1.48%) |
Feb 12, 2009 | 24.36 | 24.66 | 24.36 | 24.66 | 6,269 | -0.16(-0.66%) |
Feb 11, 2009 | 24.70 | 24.83 | 24.38 | 24.82 | 43,026 | +0.46(+1.87%) |
Feb 10, 2009 | 25.02 | 25.28 | 24.36 | 24.36 | 15,274 | -1.01(-3.99%) |
Feb 09, 2009 | 25.25 | 25.96 | 25.02 | 25.38 | 6,353 | -0.51(-1.98%) |
Feb 06, 2009 | 25.51 | 25.96 | 24.29 | 25.89 | 160,309 | -0.03(-0.12%) |
Feb 05, 2009 | 25.58 | 26.11 | 25.58 | 25.92 | 14,772 | -0.37(-1.40%) |
Feb 04, 2009 | 26.47 | 26.47 | 26.10 | 26.29 | 47,994 | +0.00(+0.01%) |
Feb 03, 2009 | 25.87 | 26.31 | 25.67 | 26.28 | 47,677 | +0.34(+1.30%) |
Feb 02, 2009 | 25.69 | 25.95 | 25.62 | 25.95 | 48,339 | +0.09(+0.35%) |
Jan 30, 2009 | 26.21 | 26.21 | 25.86 | 25.86 | 0 | -0.12(-0.46%) |
Jan 29, 2009 | 25.98 | 26.45 | 25.93 | 25.98 | 31,696 | -1.03(-3.81%) |
Jan 28, 2009 | 27.64 | 27.64 | 26.31 | 27.01 | 14,387 | +0.01(+0.04%) |
Jan 27, 2009 | 27.03 | 27.03 | 26.71 | 27.00 | 8,195 | +0.51(+1.93%) |
Jan 26, 2009 | 26.16 | 26.50 | 26.15 | 26.49 | 23,753 | +0.30(+1.14%) |
Jan 23, 2009 | 25.58 | 26.27 | 25.58 | 26.19 | 20,580 | +0.15(+0.56%) |
Jan 22, 2009 | 26.97 | 26.97 | 25.71 | 26.04 | 32,567 | -0.47(-1.76%) |
Jan 21, 2009 | 25.72 | 26.51 | 25.72 | 26.51 | 43,079 | +1.08(+4.23%) |
Jan 20, 2009 | 26.10 | 26.10 | 25.14 | 25.43 | 78,570 | -0.99(-3.74%) |
Jan 16, 2009 | 26.60 | 26.60 | 25.99 | 26.42 | 32,381 | +0.43(+1.67%) |
Jan 15, 2009 | 26.06 | 26.34 | 25.13 | 25.99 | 1,077,504 | +0.55(+2.17%) |
Jan 14, 2009 | 25.96 | 25.96 | 25.31 | 25.43 | 43,819 | -0.90(-3.43%) |
Jan 13, 2009 | 26.17 | 26.40 | 26.05 | 26.34 | 30,043 | -0.30(-1.12%) |
Jan 12, 2009 | 26.91 | 26.91 | 26.15 | 26.64 | 45,755 | -0.26(-0.97%) |
Jan 09, 2009 | 27.07 | 27.15 | 26.47 | 26.90 | 211,782 | -0.45(-1.64%) |
Jan 08, 2009 | 27.13 | 27.37 | 26.90 | 27.34 | 227,912 | +0.59(+2.20%) |
Jan 07, 2009 | 27.23 | 27.23 | 26.64 | 26.76 | 224,381 | -0.73(-2.66%) |
Jan 06, 2009 | 27.34 | 27.68 | 27.15 | 27.49 | 211,760 | -0.37(-1.34%) |
Jan 05, 2009 | 28.36 | 28.36 | 27.24 | 27.86 | 237,244 | -1.60(-5.44%) |
Jan 02, 2009 | 29.06 | 29.54 | 28.70 | 29.46 | 0 | +0.55(+1.90%) |