Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 25.28 | 26.18 | 25.07 | 25.52 | 1,180,904 | +0.59(+2.35%) |
Mar 30, 2009 | 25.27 | 25.62 | 24.40 | 24.93 | 780,923 | -1.68(-6.32%) |
Mar 26, 2009 | 25.94 | 26.62 | 25.73 | 26.61 | 1,280,963 | +0.91(+3.54%) |
Mar 25, 2009 | 24.67 | 26.30 | 24.27 | 25.70 | 1,141,786 | +0.64(+2.54%) |
Mar 24, 2009 | 24.93 | 25.80 | 24.90 | 25.07 | 858,644 | -0.37(-1.46%) |
Mar 23, 2009 | 24.86 | 25.44 | 24.81 | 25.44 | 857,195 | +1.46(+6.08%) |
Mar 20, 2009 | 24.59 | 24.71 | 23.85 | 23.98 | 1,249,864 | -0.23(-0.97%) |
Mar 19, 2009 | 25.44 | 25.47 | 24.13 | 24.22 | 1,524,837 | -0.95(-3.77%) |
Mar 18, 2009 | 25.13 | 25.71 | 24.47 | 25.17 | 1,826,758 | -0.39(-1.53%) |
Mar 17, 2009 | 24.32 | 25.68 | 24.11 | 25.56 | 1,370,790 | +1.28(+5.28%) |
Mar 16, 2009 | 25.22 | 25.22 | 23.86 | 24.28 | 1,485,589 | -0.93(-3.69%) |
Mar 13, 2009 | 24.70 | 25.42 | 24.17 | 25.21 | 0 | +0.66(+2.67%) |
Mar 12, 2009 | 23.38 | 24.71 | 22.81 | 24.55 | 1,482,938 | +1.07(+4.54%) |
Mar 11, 2009 | 23.62 | 23.78 | 22.96 | 23.48 | 1,731,064 | +0.06(+0.25%) |
Mar 10, 2009 | 21.67 | 23.88 | 21.59 | 23.42 | 2,417,514 | +2.12(+9.97%) |
Mar 09, 2009 | 20.42 | 21.62 | 20.20 | 21.30 | 1,715,090 | +0.59(+2.83%) |
Mar 06, 2009 | 20.46 | 21.03 | 19.91 | 20.71 | 0 | +0.16(+0.76%) |
Mar 05, 2009 | 20.53 | 20.67 | 20.06 | 20.56 | 2,337,691 | -0.30(-1.45%) |
Mar 04, 2009 | 20.38 | 21.33 | 19.93 | 20.86 | 4,950,227 | -1.26(-5.71%) |
Mar 02, 2009 | 23.18 | 23.62 | 21.96 | 22.12 | 2,219,205 | -1.88(-7.83%) |
Feb 27, 2009 | 23.46 | 24.89 | 23.34 | 24.00 | 0 | +0.04(+0.16%) |
Feb 26, 2009 | 24.12 | 24.76 | 23.62 | 23.96 | 1,902,081 | -0.07(-0.29%) |
Feb 25, 2009 | 23.42 | 24.43 | 23.15 | 24.03 | 4,024,880 | +1.89(+8.53%) |
Feb 24, 2009 | 21.15 | 22.34 | 20.44 | 22.14 | 1,679,716 | +0.93(+4.38%) |
Feb 23, 2009 | 22.24 | 23.02 | 21.10 | 21.21 | 1,575,707 | -0.31(-1.45%) |
Feb 20, 2009 | 21.13 | 21.75 | 20.70 | 21.53 | 1,350,026 | +0.11(+0.50%) |
Feb 19, 2009 | 22.10 | 23.34 | 21.30 | 21.42 | 1,800,171 | +0.07(+0.32%) |
Feb 18, 2009 | 22.34 | 22.34 | 20.39 | 21.35 | 2,349,432 | -0.75(-3.41%) |
Feb 17, 2009 | 24.65 | 24.65 | 22.03 | 22.10 | 2,389,599 | -2.94(-11.72%) |
Feb 13, 2009 | 25.45 | 25.72 | 24.73 | 25.04 | 783,703 | -0.58(-2.25%) |
Feb 12, 2009 | 25.32 | 25.65 | 24.46 | 25.62 | 1,173,488 | -0.48(-1.84%) |
Feb 11, 2009 | 26.75 | 27.36 | 24.90 | 26.10 | 1,105,126 | -0.67(-2.49%) |
Feb 10, 2009 | 27.79 | 28.82 | 26.29 | 26.76 | 2,604,731 | +0.05(+0.18%) |
Feb 09, 2009 | 26.01 | 27.05 | 25.85 | 26.71 | 1,087,127 | +0.60(+2.29%) |
Feb 06, 2009 | 25.17 | 26.20 | 24.99 | 26.12 | 944,390 | +1.19(+4.79%) |
Feb 05, 2009 | 24.79 | 25.64 | 24.09 | 24.92 | 820,522 | +0.14(+0.55%) |
Feb 04, 2009 | 24.67 | 25.96 | 24.45 | 24.79 | 892,686 | +0.27(+1.12%) |
Feb 03, 2009 | 23.84 | 24.80 | 23.59 | 24.51 | 1,374,533 | +0.69(+2.92%) |
Feb 02, 2009 | 24.09 | 24.54 | 23.39 | 23.82 | 1,133,652 | -0.95(-3.83%) |
Jan 30, 2009 | 25.91 | 25.91 | 23.98 | 24.77 | 0 | -0.65(-2.54%) |
Jan 29, 2009 | 26.78 | 26.79 | 25.03 | 25.41 | 709,004 | -1.51(-5.60%) |
Jan 28, 2009 | 27.03 | 27.29 | 26.32 | 26.92 | 847,024 | +0.74(+2.84%) |
Jan 27, 2009 | 26.26 | 26.51 | 25.44 | 26.17 | 659,112 | +0.38(+1.48%) |
Jan 26, 2009 | 25.42 | 26.59 | 24.96 | 25.79 | 1,384,337 | +0.70(+2.81%) |
Jan 23, 2009 | 23.76 | 25.59 | 23.49 | 25.09 | 1,126,545 | +0.63(+2.56%) |
Jan 22, 2009 | 24.90 | 25.13 | 23.63 | 24.46 | 1,352,555 | -1.37(-5.30%) |
Jan 21, 2009 | 25.17 | 25.87 | 24.47 | 25.83 | 957,261 | +1.36(+5.56%) |
Jan 20, 2009 | 25.73 | 25.75 | 24.30 | 24.47 | 1,200,539 | -1.56(-5.98%) |
Jan 16, 2009 | 25.34 | 26.13 | 24.69 | 26.03 | 1,492,977 | +1.47(+5.98%) |
Jan 15, 2009 | 23.58 | 25.03 | 22.15 | 24.56 | 2,193,085 | +0.65(+2.70%) |
Jan 14, 2009 | 27.09 | 27.09 | 23.43 | 23.91 | 3,430,712 | -3.51(-12.81%) |
Jan 13, 2009 | 26.57 | 27.60 | 25.89 | 27.43 | 1,126,158 | +0.60(+2.22%) |
Jan 12, 2009 | 29.25 | 29.25 | 26.57 | 26.83 | 1,488,913 | -2.13(-7.36%) |
Jan 09, 2009 | 28.87 | 29.48 | 27.47 | 28.96 | 1,679,222 | +0.43(+1.51%) |
Jan 08, 2009 | 27.62 | 29.16 | 27.42 | 28.53 | 1,378,052 | +0.56(+1.99%) |
Jan 07, 2009 | 29.39 | 29.39 | 27.40 | 27.97 | 2,053,763 | -2.04(-6.81%) |
Jan 06, 2009 | 31.63 | 31.63 | 29.78 | 30.02 | 1,415,648 | -0.73(-2.39%) |
Jan 05, 2009 | 31.58 | 31.58 | 30.14 | 30.75 | 1,548,625 | -0.89(-2.81%) |
Jan 02, 2009 | 30.32 | 32.21 | 29.69 | 31.64 | 0 | +1.58(+5.24%) |