Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 24.72 | 25.41 | 24.50 | 24.80 | 235,349 | +0.50(+2.04%) |
Mar 30, 2009 | 24.61 | 24.74 | 23.82 | 24.31 | 302,004 | -1.11(-4.37%) |
Mar 26, 2009 | 24.88 | 25.52 | 24.55 | 25.42 | 264,990 | +0.89(+3.65%) |
Mar 25, 2009 | 24.62 | 25.26 | 23.90 | 24.52 | 213,614 | +0.12(+0.48%) |
Mar 24, 2009 | 25.14 | 25.30 | 24.13 | 24.41 | 341,412 | -1.04(-4.08%) |
Mar 23, 2009 | 24.93 | 25.45 | 24.84 | 25.45 | 199,651 | +1.48(+6.18%) |
Mar 20, 2009 | 24.89 | 24.94 | 23.94 | 23.96 | 398,202 | -0.85(-3.44%) |
Mar 19, 2009 | 24.30 | 24.99 | 24.11 | 24.82 | 286,490 | +0.57(+2.37%) |
Mar 18, 2009 | 23.69 | 24.26 | 23.03 | 24.24 | 485,464 | +0.57(+2.40%) |
Mar 17, 2009 | 23.47 | 23.68 | 22.66 | 23.68 | 487,539 | +0.27(+1.16%) |
Mar 16, 2009 | 22.99 | 24.23 | 22.97 | 23.40 | 441,570 | +0.46(+2.01%) |
Mar 13, 2009 | 22.98 | 23.06 | 22.16 | 22.94 | 0 | +0.23(+1.03%) |
Mar 12, 2009 | 22.09 | 22.89 | 21.84 | 22.71 | 539,529 | +0.57(+2.57%) |
Mar 11, 2009 | 22.40 | 22.75 | 21.71 | 22.14 | 323,377 | -0.21(-0.93%) |
Mar 10, 2009 | 21.35 | 22.63 | 21.35 | 22.35 | 438,847 | +1.52(+7.29%) |
Mar 09, 2009 | 20.69 | 21.90 | 20.66 | 20.83 | 217,093 | -0.21(-0.99%) |
Mar 06, 2009 | 21.15 | 22.19 | 20.63 | 21.04 | 0 | -0.12(-0.55%) |
Mar 05, 2009 | 21.60 | 21.76 | 20.81 | 21.15 | 163,946 | -0.74(-3.38%) |
Mar 04, 2009 | 21.25 | 22.29 | 21.25 | 21.90 | 598,377 | +0.65(+3.06%) |
Mar 02, 2009 | 22.83 | 22.83 | 21.14 | 21.25 | 392,606 | -1.96(-8.45%) |
Feb 27, 2009 | 24.09 | 24.16 | 22.88 | 23.21 | 0 | -0.95(-3.93%) |
Feb 26, 2009 | 25.69 | 25.81 | 24.02 | 24.15 | 666,014 | -1.48(-5.78%) |
Feb 25, 2009 | 26.79 | 28.20 | 25.29 | 25.64 | 519,775 | -0.94(-3.53%) |
Feb 24, 2009 | 26.05 | 26.60 | 25.52 | 26.57 | 398,547 | +1.08(+4.25%) |
Feb 23, 2009 | 28.25 | 28.25 | 25.04 | 25.49 | 652,047 | -2.21(-7.99%) |
Feb 20, 2009 | 28.45 | 28.67 | 27.52 | 27.70 | 312,293 | -1.45(-4.96%) |
Feb 19, 2009 | 28.96 | 30.15 | 28.78 | 29.15 | 273,950 | +0.79(+2.77%) |
Feb 18, 2009 | 29.65 | 29.65 | 28.27 | 28.36 | 224,284 | -1.08(-3.68%) |
Feb 17, 2009 | 29.52 | 30.43 | 29.10 | 29.45 | 391,456 | -1.48(-4.79%) |
Feb 13, 2009 | 29.95 | 31.31 | 29.51 | 30.93 | 356,874 | +1.38(+4.68%) |
Feb 12, 2009 | 28.95 | 29.80 | 28.57 | 29.55 | 566,358 | +0.06(+0.21%) |
Feb 11, 2009 | 29.47 | 29.98 | 28.90 | 29.48 | 192,014 | +0.13(+0.43%) |
Feb 10, 2009 | 30.35 | 30.79 | 29.27 | 29.36 | 205,555 | -1.15(-3.76%) |
Feb 09, 2009 | 31.00 | 31.38 | 30.45 | 30.50 | 209,414 | -0.70(-2.26%) |
Feb 06, 2009 | 32.12 | 32.41 | 31.00 | 31.21 | 304,125 | -0.67(-2.10%) |
Feb 05, 2009 | 30.89 | 32.05 | 30.49 | 31.88 | 183,994 | +1.02(+3.31%) |
Feb 04, 2009 | 30.21 | 31.51 | 30.21 | 30.86 | 236,389 | +0.75(+2.49%) |
Feb 03, 2009 | 29.69 | 30.40 | 29.64 | 30.11 | 199,563 | +0.61(+2.05%) |
Feb 02, 2009 | 27.63 | 29.78 | 27.55 | 29.50 | 230,904 | +1.51(+5.39%) |
Jan 30, 2009 | 29.92 | 30.15 | 27.99 | 27.99 | 0 | -1.56(-5.29%) |
Jan 29, 2009 | 29.28 | 29.91 | 28.85 | 29.56 | 236,586 | +0.00(+0.00%) |
Jan 28, 2009 | 29.36 | 29.84 | 29.17 | 29.56 | 190,268 | +0.69(+2.38%) |
Jan 27, 2009 | 28.45 | 29.35 | 28.45 | 28.87 | 138,673 | +0.33(+1.14%) |
Jan 26, 2009 | 27.45 | 28.91 | 27.45 | 28.54 | 152,654 | +1.09(+3.98%) |
Jan 23, 2009 | 26.57 | 27.59 | 26.17 | 27.45 | 290,119 | +0.14(+0.53%) |
Jan 22, 2009 | 27.52 | 28.13 | 27.12 | 27.31 | 207,430 | -0.52(-1.88%) |
Jan 21, 2009 | 26.97 | 27.90 | 26.20 | 27.83 | 268,421 | +1.84(+7.09%) |
Jan 20, 2009 | 27.39 | 27.56 | 25.89 | 25.99 | 290,140 | -1.37(-5.02%) |
Jan 16, 2009 | 27.22 | 27.71 | 26.01 | 27.36 | 199,174 | +0.48(+1.78%) |
Jan 15, 2009 | 26.29 | 27.30 | 25.15 | 26.88 | 255,416 | +0.80(+3.08%) |
Jan 14, 2009 | 27.10 | 27.20 | 25.61 | 26.08 | 233,197 | -1.42(-5.16%) |
Jan 13, 2009 | 27.10 | 27.74 | 26.72 | 27.50 | 128,260 | +0.70(+2.60%) |
Jan 12, 2009 | 28.21 | 28.25 | 26.63 | 26.80 | 180,483 | -1.19(-4.26%) |
Jan 09, 2009 | 29.13 | 29.22 | 27.80 | 27.99 | 169,185 | -1.17(-4.03%) |
Jan 08, 2009 | 27.68 | 29.18 | 27.68 | 29.17 | 344,779 | +0.93(+3.29%) |
Jan 07, 2009 | 29.88 | 30.12 | 27.50 | 28.24 | 609,784 | -1.91(-6.35%) |
Jan 06, 2009 | 29.58 | 30.35 | 29.58 | 30.15 | 986,473 | +0.78(+2.64%) |
Jan 05, 2009 | 28.89 | 29.83 | 28.70 | 29.37 | 471,025 | +0.46(+1.59%) |
Jan 02, 2009 | 28.72 | 29.51 | 28.54 | 28.91 | 0 | +0.13(+0.44%) |