Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 24.36 | 24.41 | 23.94 | 23.96 | 327,619 | -0.40(-1.63%) |
Mar 30, 2010 | 24.22 | 24.46 | 23.95 | 24.36 | 355,113 | +0.08(+0.33%) |
Mar 29, 2010 | 24.59 | 24.59 | 24.12 | 24.28 | 342,627 | -0.15(-0.62%) |
Mar 26, 2010 | 24.23 | 24.63 | 24.23 | 24.43 | 324,835 | +0.22(+0.92%) |
Mar 25, 2010 | 24.45 | 24.69 | 24.20 | 24.20 | 311,671 | -0.07(-0.29%) |
Mar 24, 2010 | 24.69 | 24.69 | 24.13 | 24.28 | 504,766 | -0.42(-1.71%) |
Mar 23, 2010 | 24.32 | 24.75 | 24.15 | 24.70 | 499,788 | +0.41(+1.67%) |
Mar 22, 2010 | 23.96 | 24.44 | 23.80 | 24.29 | 471,591 | +0.17(+0.72%) |
Mar 19, 2010 | 24.34 | 24.34 | 23.97 | 24.12 | 822,872 | -0.12(-0.49%) |
Mar 18, 2010 | 24.65 | 24.68 | 24.17 | 24.24 | 539,290 | -0.45(-1.80%) |
Mar 17, 2010 | 24.44 | 24.71 | 24.41 | 24.68 | 919,970 | +0.29(+1.21%) |
Mar 16, 2010 | 24.60 | 24.60 | 24.14 | 24.39 | 985,049 | -0.20(-0.81%) |
Mar 15, 2010 | 24.38 | 24.60 | 24.36 | 24.59 | 377,694 | +0.35(+1.44%) |
Mar 12, 2010 | 24.50 | 24.82 | 23.98 | 24.24 | 708,397 | -0.14(-0.55%) |
Mar 11, 2010 | 24.01 | 24.58 | 23.94 | 24.37 | 661,431 | +0.25(+1.05%) |
Mar 10, 2010 | 23.66 | 24.17 | 23.60 | 24.12 | 615,018 | +0.48(+2.05%) |
Mar 09, 2010 | 23.44 | 23.81 | 23.39 | 23.63 | 544,764 | +0.21(+0.88%) |
Mar 08, 2010 | 23.47 | 23.58 | 23.37 | 23.43 | 333,055 | +0.00(+0.00%) |
Mar 05, 2010 | 23.39 | 23.53 | 23.29 | 23.43 | 967,746 | +0.18(+0.79%) |
Mar 04, 2010 | 23.44 | 23.51 | 23.20 | 23.24 | 593,097 | -0.20(-0.85%) |
Mar 03, 2010 | 23.58 | 23.59 | 23.22 | 23.44 | 668,786 | -0.02(-0.10%) |
Mar 02, 2010 | 23.51 | 23.66 | 23.23 | 23.47 | 1,097,283 | -0.06(-0.27%) |
Mar 01, 2010 | 22.91 | 23.55 | 22.85 | 23.53 | 1,637,953 | +0.75(+3.31%) |
Feb 26, 2010 | 22.52 | 22.85 | 22.41 | 22.77 | 702,509 | +0.18(+0.81%) |
Feb 25, 2010 | 22.89 | 23.17 | 21.96 | 22.59 | 1,521,321 | -0.06(-0.25%) |
Feb 24, 2010 | 22.66 | 22.89 | 22.52 | 22.65 | 1,486,524 | +0.10(+0.46%) |
Feb 23, 2010 | 22.61 | 22.83 | 22.36 | 22.54 | 837,409 | -0.10(-0.46%) |
Feb 22, 2010 | 22.48 | 22.70 | 22.31 | 22.65 | 622,703 | +0.17(+0.74%) |
Feb 19, 2010 | 22.45 | 22.54 | 22.20 | 22.48 | 1,146,436 | -0.08(-0.35%) |
Feb 18, 2010 | 22.69 | 22.75 | 22.36 | 22.56 | 559,798 | -0.20(-0.87%) |
Feb 17, 2010 | 22.30 | 22.84 | 22.30 | 22.76 | 746,459 | +0.48(+2.14%) |
Feb 16, 2010 | 22.16 | 22.28 | 21.82 | 22.28 | 486,636 | +0.24(+1.08%) |
Feb 12, 2010 | 21.29 | 22.04 | 22.04 | 22.04 | 925,440 | +0.55(+2.55%) |
Feb 11, 2010 | 21.26 | 21.56 | 21.16 | 21.50 | 695,096 | +0.10(+0.48%) |
Feb 10, 2010 | 21.26 | 21.52 | 21.26 | 21.39 | 976,627 | +0.02(+0.07%) |
Feb 09, 2010 | 21.14 | 21.45 | 20.91 | 21.38 | 902,429 | +0.50(+2.40%) |
Feb 08, 2010 | 20.86 | 20.95 | 20.66 | 20.88 | 864,892 | +0.06(+0.27%) |
Feb 05, 2010 | 20.70 | 20.89 | 20.41 | 20.82 | 750,884 | +0.13(+0.61%) |
Feb 04, 2010 | 21.12 | 21.33 | 20.68 | 20.69 | 1,376,381 | -0.60(-2.80%) |
Feb 03, 2010 | 21.27 | 21.38 | 21.14 | 21.29 | 834,776 | +0.02(+0.07%) |
Feb 02, 2010 | 20.88 | 21.77 | 20.84 | 21.27 | 1,265,687 | +0.53(+2.57%) |
Feb 01, 2010 | 20.69 | 20.91 | 20.51 | 20.74 | 1,003,903 | +0.19(+0.93%) |
Jan 29, 2010 | 20.57 | 20.81 | 20.46 | 20.55 | 1,460,174 | +0.02(+0.12%) |
Jan 28, 2010 | 20.98 | 20.98 | 20.53 | 20.53 | 1,156,846 | -0.34(-1.64%) |
Jan 27, 2010 | 20.68 | 20.90 | 20.57 | 20.87 | 787,870 | +0.18(+0.88%) |
Jan 26, 2010 | 20.76 | 20.92 | 20.65 | 20.68 | 482,081 | -0.02(-0.08%) |
Jan 25, 2010 | 20.52 | 20.78 | 20.49 | 20.70 | 1,050,005 | +0.43(+2.12%) |
Jan 22, 2010 | 20.53 | 21.02 | 20.23 | 20.27 | 764,519 | -0.19(-0.93%) |
Jan 21, 2010 | 20.75 | 20.88 | 20.45 | 20.46 | 1,205,948 | -0.20(-0.96%) |
Jan 20, 2010 | 20.58 | 20.88 | 20.58 | 20.66 | 1,943,565 | -0.08(-0.38%) |
Jan 19, 2010 | 20.79 | 20.93 | 20.49 | 20.74 | 1,291,673 | +0.03(+0.15%) |
Jan 15, 2010 | 21.77 | 20.71 | 20.71 | 20.71 | 2,771,540 | -0.63(-2.94%) |
Jan 14, 2010 | 21.11 | 21.46 | 21.11 | 21.34 | 831,797 | +0.25(+1.17%) |
Jan 13, 2010 | 20.28 | 21.40 | 20.20 | 21.09 | 1,149,338 | +0.69(+3.39%) |
Jan 12, 2010 | 20.86 | 20.94 | 20.21 | 20.40 | 895,773 | -0.59(-2.80%) |
Jan 11, 2010 | 21.30 | 21.32 | 20.88 | 20.99 | 643,111 | -0.18(-0.86%) |
Jan 08, 2010 | 21.35 | 21.41 | 21.01 | 21.17 | 686,208 | -0.21(-0.97%) |
Jan 07, 2010 | 21.35 | 21.54 | 21.17 | 21.38 | 940,588 | +0.01(+0.04%) |
Jan 06, 2010 | 21.28 | 21.61 | 21.04 | 21.37 | 803,963 | +0.14(+0.64%) |
Jan 05, 2010 | 20.93 | 21.73 | 20.80 | 21.23 | 1,512,626 | +0.23(+1.10%) |