Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 25.41 | 25.75 | 25.24 | 25.42 | 24,562 | +0.71(+2.89%) |
Mar 30, 2009 | 25.29 | 25.29 | 24.53 | 24.70 | 28,082 | -1.54(-5.87%) |
Mar 26, 2009 | 25.75 | 26.24 | 25.75 | 26.24 | 36,585 | +0.93(+3.66%) |
Mar 25, 2009 | 25.61 | 25.77 | 25.06 | 25.32 | 52,758 | +0.10(+0.40%) |
Mar 24, 2009 | 24.91 | 25.39 | 24.85 | 25.22 | 7,242 | -0.14(-0.54%) |
Mar 23, 2009 | 25.18 | 25.38 | 25.01 | 25.36 | 12,635 | +1.25(+5.18%) |
Mar 20, 2009 | 24.11 | 24.39 | 23.97 | 24.11 | 30,216 | +0.04(+0.16%) |
Mar 19, 2009 | 24.40 | 24.47 | 23.91 | 24.07 | 16,221 | -0.34(-1.41%) |
Mar 18, 2009 | 24.18 | 24.50 | 23.82 | 24.41 | 22,934 | +0.20(+0.82%) |
Mar 17, 2009 | 23.87 | 24.21 | 23.79 | 24.21 | 6,727 | +0.49(+2.07%) |
Mar 16, 2009 | 23.88 | 24.16 | 23.67 | 23.72 | 13,923 | -0.04(-0.16%) |
Mar 13, 2009 | 23.53 | 23.85 | 23.45 | 23.76 | 0 | +0.23(+0.98%) |
Mar 12, 2009 | 22.98 | 23.53 | 22.77 | 23.53 | 40,784 | +0.57(+2.50%) |
Mar 11, 2009 | 22.99 | 23.14 | 22.62 | 22.96 | 38,529 | +0.10(+0.44%) |
Mar 10, 2009 | 22.17 | 23.00 | 22.17 | 22.86 | 79,624 | +0.71(+3.22%) |
Mar 09, 2009 | 22.34 | 22.73 | 22.14 | 22.14 | 27,232 | -0.36(-1.60%) |
Mar 06, 2009 | 22.54 | 22.72 | 22.30 | 22.50 | 0 | +0.05(+0.24%) |
Mar 05, 2009 | 22.85 | 22.85 | 22.31 | 22.45 | 44,658 | -1.23(-5.21%) |
Mar 04, 2009 | 23.32 | 23.72 | 23.20 | 23.68 | 12,173 | +1.39(+6.22%) |
Mar 02, 2009 | 22.84 | 23.65 | 22.23 | 22.30 | 36,260 | -1.10(-4.69%) |
Feb 27, 2009 | 23.18 | 23.59 | 23.00 | 23.39 | 0 | +0.16(+0.69%) |
Feb 26, 2009 | 23.97 | 23.97 | 23.23 | 23.23 | 32,970 | -0.53(-2.23%) |
Feb 25, 2009 | 23.65 | 24.01 | 23.41 | 23.76 | 32,593 | -0.10(-0.42%) |
Feb 24, 2009 | 23.38 | 23.95 | 22.40 | 23.86 | 55,369 | +0.53(+2.27%) |
Feb 23, 2009 | 24.00 | 24.00 | 23.00 | 23.33 | 53,446 | -0.90(-3.73%) |
Feb 20, 2009 | 24.07 | 24.42 | 23.98 | 24.24 | 24,294 | -0.25(-1.00%) |
Feb 19, 2009 | 24.79 | 24.88 | 24.32 | 24.48 | 113,003 | -0.10(-0.41%) |
Feb 18, 2009 | 24.71 | 24.93 | 24.58 | 24.58 | 28,958 | +0.09(+0.38%) |
Feb 17, 2009 | 24.35 | 24.67 | 24.27 | 24.49 | 50,080 | -0.55(-2.20%) |
Feb 13, 2009 | 25.00 | 25.19 | 24.73 | 25.04 | 16,902 | +0.34(+1.37%) |
Feb 12, 2009 | 24.83 | 25.03 | 24.60 | 24.70 | 9,390 | -0.46(-1.83%) |
Feb 11, 2009 | 24.80 | 25.18 | 24.77 | 25.16 | 19,458 | +0.36(+1.43%) |
Feb 10, 2009 | 25.54 | 25.68 | 24.78 | 24.81 | 18,207 | -0.71(-2.78%) |
Feb 09, 2009 | 25.23 | 25.72 | 25.23 | 25.52 | 26,778 | +0.44(+1.77%) |
Feb 06, 2009 | 24.47 | 25.18 | 24.47 | 25.07 | 44,337 | +0.31(+1.25%) |
Feb 05, 2009 | 24.41 | 24.89 | 24.41 | 24.77 | 16,540 | +0.61(+2.54%) |
Feb 04, 2009 | 24.31 | 24.85 | 24.04 | 24.15 | 33,582 | +0.17(+0.70%) |
Feb 03, 2009 | 23.89 | 24.06 | 23.67 | 23.98 | 21,792 | +0.65(+2.79%) |
Feb 02, 2009 | 23.08 | 23.56 | 23.08 | 23.33 | 20,549 | +0.24(+1.05%) |
Jan 30, 2009 | 23.35 | 23.46 | 23.03 | 23.09 | 0 | -0.31(-1.32%) |
Jan 29, 2009 | 23.78 | 24.13 | 23.35 | 23.40 | 49,681 | -0.59(-2.46%) |
Jan 28, 2009 | 24.03 | 24.23 | 23.89 | 23.99 | 8,060 | +0.40(+1.69%) |
Jan 27, 2009 | 23.22 | 23.71 | 23.22 | 23.59 | 7,876 | +0.18(+0.75%) |
Jan 26, 2009 | 23.41 | 23.73 | 23.29 | 23.42 | 53,103 | +0.43(+1.87%) |
Jan 23, 2009 | 22.95 | 23.11 | 22.54 | 22.99 | 27,814 | -0.15(-0.63%) |
Jan 22, 2009 | 23.20 | 23.39 | 23.04 | 23.13 | 19,112 | -0.97(-4.04%) |
Jan 21, 2009 | 23.49 | 24.11 | 23.28 | 24.11 | 63,142 | +0.64(+2.71%) |
Jan 20, 2009 | 24.08 | 24.31 | 23.47 | 23.47 | 78,859 | -0.83(-3.41%) |
Jan 16, 2009 | 24.66 | 24.67 | 23.77 | 24.30 | 32,023 | +0.30(+1.25%) |
Jan 15, 2009 | 23.97 | 24.21 | 23.07 | 24.00 | 60,707 | +0.53(+2.25%) |
Jan 14, 2009 | 23.85 | 23.85 | 23.43 | 23.47 | 32,018 | -0.94(-3.86%) |
Jan 13, 2009 | 24.41 | 24.43 | 24.03 | 24.41 | 33,279 | +0.13(+0.54%) |
Jan 12, 2009 | 24.54 | 24.60 | 24.10 | 24.28 | 18,417 | -0.02(-0.06%) |
Jan 09, 2009 | 24.54 | 24.62 | 24.07 | 24.30 | 83,529 | -0.28(-1.12%) |
Jan 08, 2009 | 24.18 | 24.57 | 24.13 | 24.57 | 30,861 | +0.07(+0.28%) |
Jan 07, 2009 | 24.60 | 24.64 | 23.58 | 24.50 | 61,979 | -0.29(-1.17%) |
Jan 06, 2009 | 24.83 | 25.03 | 24.44 | 24.80 | 29,698 | +0.78(+3.26%) |
Jan 05, 2009 | 24.03 | 24.36 | 23.93 | 24.01 | 41,222 | -0.66(-2.67%) |
Jan 02, 2009 | 23.78 | 24.67 | 23.36 | 24.67 | 0 | +1.30(+5.54%) |