Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 24.65 | 24.70 | 24.23 | 24.24 | 323,776 | -0.40(-1.63%) |
Mar 30, 2010 | 24.51 | 24.75 | 24.23 | 24.64 | 350,948 | +0.08(+0.33%) |
Mar 29, 2010 | 24.89 | 24.89 | 24.40 | 24.56 | 338,608 | -0.15(-0.62%) |
Mar 26, 2010 | 24.52 | 24.93 | 24.52 | 24.72 | 321,025 | +0.23(+0.92%) |
Mar 25, 2010 | 24.74 | 24.98 | 24.49 | 24.49 | 308,015 | -0.07(-0.29%) |
Mar 24, 2010 | 24.98 | 24.98 | 24.42 | 24.56 | 498,846 | -0.43(-1.71%) |
Mar 23, 2010 | 24.61 | 25.05 | 24.44 | 24.99 | 493,926 | +0.41(+1.67%) |
Mar 22, 2010 | 24.24 | 24.73 | 24.08 | 24.58 | 466,060 | +0.18(+0.72%) |
Mar 19, 2010 | 24.63 | 24.63 | 24.25 | 24.40 | 813,221 | -0.12(-0.49%) |
Mar 18, 2010 | 24.94 | 24.97 | 24.45 | 24.52 | 532,965 | -0.45(-1.80%) |
Mar 17, 2010 | 24.73 | 25.01 | 24.70 | 24.97 | 909,180 | +0.30(+1.21%) |
Mar 16, 2010 | 24.89 | 24.89 | 24.43 | 24.68 | 973,496 | -0.20(-0.81%) |
Mar 15, 2010 | 24.67 | 24.89 | 24.65 | 24.88 | 373,264 | +0.35(+1.44%) |
Mar 12, 2010 | 24.79 | 25.12 | 24.27 | 24.52 | 700,089 | -0.14(-0.55%) |
Mar 11, 2010 | 24.30 | 24.87 | 24.23 | 24.66 | 653,673 | +0.26(+1.05%) |
Mar 10, 2010 | 23.95 | 24.45 | 23.88 | 24.40 | 607,804 | +0.49(+2.05%) |
Mar 09, 2010 | 23.72 | 24.09 | 23.67 | 23.91 | 538,375 | +0.21(+0.88%) |
Mar 08, 2010 | 23.75 | 23.86 | 23.65 | 23.70 | 329,149 | +0.00(+0.00%) |
Mar 05, 2010 | 23.67 | 23.81 | 23.57 | 23.70 | 956,396 | +0.18(+0.79%) |
Mar 04, 2010 | 23.72 | 23.79 | 23.47 | 23.52 | 586,141 | -0.20(-0.85%) |
Mar 03, 2010 | 23.86 | 23.87 | 23.50 | 23.72 | 660,942 | -0.02(-0.10%) |
Mar 02, 2010 | 23.78 | 23.95 | 23.50 | 23.74 | 1,084,413 | -0.06(-0.27%) |
Mar 01, 2010 | 23.18 | 23.83 | 23.12 | 23.81 | 1,618,742 | +0.76(+3.31%) |
Feb 26, 2010 | 22.79 | 23.12 | 22.68 | 23.04 | 694,270 | +0.18(+0.81%) |
Feb 25, 2010 | 23.17 | 23.45 | 22.22 | 22.86 | 1,503,478 | -0.06(-0.25%) |
Feb 24, 2010 | 22.92 | 23.16 | 22.79 | 22.92 | 1,469,089 | +0.10(+0.46%) |
Feb 23, 2010 | 22.88 | 23.10 | 22.63 | 22.81 | 827,587 | -0.10(-0.46%) |
Feb 22, 2010 | 22.75 | 22.96 | 22.57 | 22.92 | 615,399 | +0.17(+0.74%) |
Feb 19, 2010 | 22.72 | 22.81 | 22.47 | 22.75 | 1,132,990 | -0.08(-0.35%) |
Feb 18, 2010 | 22.96 | 23.02 | 22.63 | 22.83 | 553,233 | -0.20(-0.87%) |
Feb 17, 2010 | 22.56 | 23.11 | 22.56 | 23.03 | 737,705 | +0.48(+2.14%) |
Feb 16, 2010 | 22.43 | 22.55 | 22.08 | 22.55 | 480,929 | +0.24(+1.08%) |
Feb 12, 2010 | 21.54 | 22.31 | 22.31 | 22.31 | 914,586 | +0.55(+2.55%) |
Feb 11, 2010 | 21.52 | 21.81 | 21.41 | 21.75 | 686,943 | +0.10(+0.48%) |
Feb 10, 2010 | 21.51 | 21.78 | 21.51 | 21.65 | 965,172 | +0.02(+0.07%) |
Feb 09, 2010 | 21.39 | 21.70 | 21.16 | 21.63 | 891,845 | +0.51(+2.40%) |
Feb 08, 2010 | 21.11 | 21.20 | 20.91 | 21.12 | 854,748 | +0.06(+0.27%) |
Feb 05, 2010 | 20.95 | 21.14 | 20.66 | 21.07 | 742,077 | +0.13(+0.61%) |
Feb 04, 2010 | 21.37 | 21.58 | 20.92 | 20.94 | 1,360,238 | -0.60(-2.80%) |
Feb 03, 2010 | 21.53 | 21.63 | 21.39 | 21.54 | 824,986 | +0.02(+0.07%) |
Feb 02, 2010 | 21.12 | 22.03 | 21.09 | 21.53 | 1,250,842 | +0.54(+2.57%) |
Feb 01, 2010 | 20.94 | 21.16 | 20.75 | 20.99 | 992,129 | +0.19(+0.93%) |
Jan 29, 2010 | 20.82 | 21.06 | 20.70 | 20.79 | 1,443,048 | +0.02(+0.12%) |
Jan 28, 2010 | 21.23 | 21.23 | 20.77 | 20.77 | 1,143,278 | -0.35(-1.64%) |
Jan 27, 2010 | 20.93 | 21.15 | 20.82 | 21.12 | 778,630 | +0.18(+0.88%) |
Jan 26, 2010 | 21.01 | 21.17 | 20.90 | 20.93 | 476,427 | -0.02(-0.08%) |
Jan 25, 2010 | 20.76 | 21.03 | 20.73 | 20.95 | 1,037,690 | +0.43(+2.12%) |
Jan 22, 2010 | 20.77 | 21.27 | 20.47 | 20.51 | 755,552 | -0.19(-0.93%) |
Jan 21, 2010 | 20.99 | 21.13 | 20.69 | 20.70 | 1,191,804 | -0.20(-0.96%) |
Jan 20, 2010 | 20.83 | 21.12 | 20.83 | 20.91 | 1,920,770 | -0.08(-0.38%) |
Jan 19, 2010 | 21.03 | 21.18 | 20.74 | 20.99 | 1,276,524 | +0.03(+0.15%) |
Jan 15, 2010 | 22.02 | 20.95 | 20.95 | 20.95 | 2,739,034 | -0.64(-2.94%) |
Jan 14, 2010 | 21.36 | 21.71 | 21.36 | 21.59 | 822,041 | +0.25(+1.17%) |
Jan 13, 2010 | 20.52 | 21.65 | 20.44 | 21.34 | 1,135,858 | +0.70(+3.39%) |
Jan 12, 2010 | 21.11 | 21.19 | 20.45 | 20.64 | 885,267 | -0.60(-2.80%) |
Jan 11, 2010 | 21.55 | 21.57 | 21.13 | 21.24 | 635,568 | -0.18(-0.86%) |
Jan 08, 2010 | 21.61 | 21.66 | 21.26 | 21.42 | 678,159 | -0.21(-0.97%) |
Jan 07, 2010 | 21.61 | 21.80 | 21.42 | 21.63 | 929,556 | +0.01(+0.04%) |
Jan 06, 2010 | 21.53 | 21.86 | 21.28 | 21.62 | 794,534 | +0.14(+0.64%) |
Jan 05, 2010 | 21.18 | 21.98 | 21.05 | 21.48 | 1,494,885 | +0.23(+1.10%) |