Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 24.58 | 24.60 | 24.39 | 24.60 | 2,534 | +0.45(+1.86%) |
Mar 30, 2009 | 24.32 | 24.32 | 24.03 | 24.15 | 3,169 | -1.61(-6.26%) |
Mar 26, 2009 | 25.15 | 25.84 | 25.15 | 25.76 | 13,698 | +1.78(+7.41%) |
Mar 25, 2009 | 25.34 | 25.34 | 23.99 | 23.99 | 3,750 | -0.61(-2.50%) |
Mar 24, 2009 | 26.40 | 26.60 | 24.60 | 24.60 | 8,539 | -0.69(-2.73%) |
Mar 23, 2009 | 24.31 | 25.29 | 24.30 | 25.29 | 7,248 | +1.84(+7.83%) |
Mar 20, 2009 | 24.28 | 24.28 | 23.25 | 23.45 | 7,106 | -0.77(-3.19%) |
Mar 19, 2009 | 24.62 | 24.62 | 24.18 | 24.23 | 12,997 | +0.22(+0.92%) |
Mar 18, 2009 | 23.53 | 24.37 | 23.36 | 24.00 | 32,566 | +0.68(+2.91%) |
Mar 17, 2009 | 22.69 | 23.33 | 22.69 | 23.33 | 1,809 | +0.34(+1.50%) |
Mar 16, 2009 | 23.09 | 23.44 | 22.98 | 22.98 | 7,938 | -0.03(-0.11%) |
Mar 13, 2009 | 22.85 | 23.01 | 22.80 | 23.01 | 0 | +0.33(+1.43%) |
Mar 12, 2009 | 21.54 | 22.68 | 21.32 | 22.68 | 5,177 | +1.04(+4.79%) |
Mar 11, 2009 | 21.94 | 21.94 | 21.43 | 21.64 | 16,114 | +0.29(+1.34%) |
Mar 10, 2009 | 21.08 | 21.36 | 21.08 | 21.36 | 10,260 | +1.12(+5.52%) |
Mar 09, 2009 | 20.25 | 20.75 | 20.19 | 20.24 | 6,953 | +0.26(+1.29%) |
Mar 06, 2009 | 20.68 | 20.68 | 19.98 | 19.98 | 0 | -0.58(-2.84%) |
Mar 05, 2009 | 20.89 | 20.89 | 20.56 | 20.57 | 7,756 | -1.06(-4.92%) |
Mar 04, 2009 | 21.35 | 21.63 | 21.33 | 21.63 | 3,045 | +0.14(+0.66%) |
Mar 02, 2009 | 22.15 | 22.21 | 21.36 | 21.49 | 8,968 | -1.30(-5.69%) |
Feb 27, 2009 | 22.57 | 23.03 | 22.52 | 22.79 | 0 | -0.19(-0.83%) |
Feb 26, 2009 | 23.52 | 23.70 | 22.89 | 22.98 | 3,546 | -0.34(-1.47%) |
Feb 25, 2009 | 23.35 | 23.53 | 23.04 | 23.32 | 15,897 | -0.45(-1.90%) |
Feb 24, 2009 | 22.96 | 23.79 | 22.86 | 23.77 | 6,195 | +0.95(+4.14%) |
Feb 23, 2009 | 23.81 | 23.81 | 22.82 | 22.82 | 6,559 | -0.44(-1.90%) |
Feb 20, 2009 | 23.71 | 23.71 | 23.16 | 23.27 | 1,607 | -0.75(-3.12%) |
Feb 19, 2009 | 24.51 | 24.51 | 23.95 | 24.02 | 11,945 | -0.40(-1.66%) |
Feb 18, 2009 | 24.42 | 24.42 | 24.42 | 24.42 | 158 | -0.36(-1.45%) |
Feb 17, 2009 | 23.92 | 24.89 | 23.92 | 24.78 | 545 | -1.43(-5.46%) |
Feb 13, 2009 | 26.17 | 26.21 | 26.17 | 26.21 | 837 | +0.19(+0.72%) |
Feb 12, 2009 | 25.57 | 26.02 | 25.38 | 26.02 | 5,700 | +0.08(+0.32%) |
Feb 11, 2009 | 25.90 | 25.95 | 25.75 | 25.94 | 2,501 | +0.14(+0.52%) |
Feb 10, 2009 | 26.08 | 26.61 | 25.81 | 25.81 | 9,168 | -1.15(-4.25%) |
Feb 09, 2009 | 27.28 | 27.28 | 26.95 | 26.95 | 1,759 | -0.06(-0.22%) |
Feb 06, 2009 | 26.44 | 27.10 | 26.44 | 27.01 | 9,567 | +0.80(+3.06%) |
Feb 05, 2009 | 25.74 | 26.27 | 25.69 | 26.21 | 3,129 | +0.43(+1.67%) |
Feb 04, 2009 | 26.37 | 26.37 | 25.78 | 25.78 | 672 | -0.20(-0.76%) |
Feb 03, 2009 | 25.92 | 26.16 | 25.72 | 25.98 | 7,057 | +0.12(+0.46%) |
Feb 02, 2009 | 25.57 | 25.86 | 25.57 | 25.86 | 3,259 | +0.11(+0.43%) |
Jan 30, 2009 | 25.96 | 25.96 | 25.64 | 25.75 | 0 | -0.54(-2.05%) |
Jan 29, 2009 | 26.65 | 26.73 | 26.29 | 26.29 | 1,664 | -0.95(-3.50%) |
Jan 28, 2009 | 26.61 | 27.26 | 26.61 | 27.24 | 5,934 | +0.88(+3.35%) |
Jan 27, 2009 | 26.36 | 26.36 | 26.36 | 26.36 | 153 | +0.39(+1.48%) |
Jan 26, 2009 | 26.40 | 26.40 | 25.64 | 25.97 | 1,695 | +0.37(+1.43%) |
Jan 23, 2009 | 24.90 | 25.60 | 24.90 | 25.60 | 3,502 | -0.04(-0.18%) |
Jan 22, 2009 | 25.60 | 25.71 | 25.14 | 25.65 | 2,945 | +0.18(+0.71%) |
Jan 21, 2009 | 25.22 | 25.47 | 25.07 | 25.47 | 6,066 | +0.45(+1.79%) |
Jan 20, 2009 | 26.50 | 26.50 | 25.02 | 25.02 | 58,815 | -1.73(-6.47%) |
Jan 16, 2009 | 26.76 | 26.92 | 26.02 | 26.75 | 9,927 | +0.24(+0.90%) |
Jan 15, 2009 | 25.39 | 26.69 | 25.39 | 26.51 | 5,818 | +0.35(+1.35%) |
Jan 14, 2009 | 26.85 | 26.85 | 26.06 | 26.16 | 7,353 | -1.05(-3.86%) |
Jan 13, 2009 | 27.13 | 27.27 | 26.92 | 27.21 | 17,762 | +0.41(+1.54%) |
Jan 12, 2009 | 26.32 | 27.35 | 26.32 | 26.80 | 8,471 | -0.87(-3.14%) |
Jan 09, 2009 | 28.00 | 28.00 | 27.67 | 27.67 | 9,463 | -1.01(-3.51%) |
Jan 08, 2009 | 28.22 | 28.67 | 28.22 | 28.67 | 4,257 | +0.14(+0.48%) |
Jan 07, 2009 | 28.87 | 28.87 | 28.29 | 28.54 | 2,348 | -0.77(-2.63%) |
Jan 06, 2009 | 29.27 | 29.32 | 29.10 | 29.31 | 29,054 | +0.50(+1.72%) |
Jan 05, 2009 | 28.89 | 28.89 | 28.24 | 28.81 | 6,306 | -0.00(-0.01%) |
Jan 02, 2009 | 28.28 | 28.90 | 28.24 | 28.81 | 0 | +0.51(+1.80%) |