Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 24.43 | 25.09 | 24.09 | 24.12 | 139,828 | -0.47(-1.91%) |
Mar 30, 2010 | 24.87 | 25.01 | 24.50 | 24.59 | 26,599 | -0.18(-0.73%) |
Mar 29, 2010 | 24.73 | 24.92 | 24.30 | 24.77 | 41,748 | +0.14(+0.57%) |
Mar 26, 2010 | 24.72 | 25.18 | 24.41 | 24.63 | 54,724 | +0.07(+0.29%) |
Mar 25, 2010 | 24.78 | 25.34 | 24.55 | 24.56 | 35,860 | -0.14(-0.57%) |
Mar 24, 2010 | 25.28 | 25.40 | 24.61 | 24.70 | 58,245 | -0.60(-2.37%) |
Mar 23, 2010 | 25.14 | 25.39 | 24.87 | 25.30 | 59,862 | +0.24(+0.96%) |
Mar 22, 2010 | 24.53 | 25.22 | 24.22 | 25.06 | 32,277 | +0.34(+1.38%) |
Mar 19, 2010 | 25.36 | 25.36 | 24.58 | 24.72 | 63,310 | -0.50(-1.98%) |
Mar 18, 2010 | 25.50 | 25.62 | 25.10 | 25.22 | 41,417 | -0.14(-0.55%) |
Mar 17, 2010 | 25.45 | 25.65 | 25.31 | 25.36 | 28,944 | +0.03(+0.12%) |
Mar 16, 2010 | 25.29 | 25.34 | 25.08 | 25.33 | 24,857 | +0.05(+0.20%) |
Mar 15, 2010 | 25.12 | 25.89 | 24.85 | 25.28 | 81,465 | -0.52(-2.02%) |
Mar 12, 2010 | 26.04 | 26.98 | 25.60 | 25.80 | 43,284 | -0.23(-0.88%) |
Mar 11, 2010 | 26.14 | 26.32 | 25.57 | 26.03 | 41,867 | -0.29(-1.10%) |
Mar 10, 2010 | 26.19 | 26.53 | 25.84 | 26.32 | 64,623 | +0.06(+0.23%) |
Mar 09, 2010 | 26.66 | 26.79 | 26.12 | 26.26 | 38,873 | -0.54(-2.01%) |
Mar 08, 2010 | 26.70 | 26.90 | 26.70 | 26.80 | 29,747 | +0.09(+0.34%) |
Mar 05, 2010 | 26.51 | 26.85 | 26.41 | 26.71 | 55,870 | +0.21(+0.79%) |
Mar 04, 2010 | 26.55 | 26.93 | 26.11 | 26.50 | 165,140 | +0.01(+0.04%) |
Mar 03, 2010 | 26.95 | 27.00 | 26.40 | 26.49 | 51,479 | -0.50(-1.85%) |
Mar 02, 2010 | 26.72 | 27.32 | 26.67 | 26.99 | 111,228 | +0.23(+0.86%) |
Mar 01, 2010 | 26.46 | 26.79 | 26.46 | 26.76 | 105,084 | +0.32(+1.21%) |
Feb 26, 2010 | 26.41 | 26.91 | 26.40 | 26.44 | 43,198 | -0.02(-0.08%) |
Feb 25, 2010 | 26.23 | 26.67 | 25.61 | 26.46 | 49,012 | -0.17(-0.64%) |
Feb 24, 2010 | 26.35 | 26.71 | 26.01 | 26.63 | 98,194 | +0.30(+1.14%) |
Feb 23, 2010 | 26.55 | 26.90 | 26.02 | 26.33 | 40,303 | -0.18(-0.68%) |
Feb 22, 2010 | 26.82 | 26.86 | 26.39 | 26.51 | 44,321 | -0.10(-0.38%) |
Feb 19, 2010 | 26.42 | 26.83 | 26.36 | 26.61 | 54,374 | +0.20(+0.76%) |
Feb 18, 2010 | 26.64 | 26.64 | 25.73 | 26.41 | 50,261 | -0.26(-0.97%) |
Feb 17, 2010 | 24.69 | 26.79 | 24.50 | 26.67 | 89,468 | +2.01(+8.15%) |
Feb 16, 2010 | 24.57 | 24.82 | 24.54 | 24.66 | 58,773 | +0.17(+0.69%) |
Feb 12, 2010 | 24.48 | 24.49 | 24.49 | 24.49 | 33,300 | -0.16(-0.65%) |
Feb 11, 2010 | 23.84 | 24.65 | 23.52 | 24.65 | 32,326 | +0.73(+3.05%) |
Feb 10, 2010 | 24.25 | 24.49 | 23.60 | 23.92 | 33,294 | -0.45(-1.85%) |
Feb 09, 2010 | 23.11 | 24.38 | 22.95 | 24.37 | 54,136 | +1.44(+6.28%) |
Feb 08, 2010 | 23.01 | 23.37 | 22.71 | 22.93 | 28,585 | -0.17(-0.74%) |
Feb 05, 2010 | 22.81 | 23.15 | 22.27 | 23.10 | 32,681 | +0.27(+1.18%) |
Feb 04, 2010 | 23.38 | 23.38 | 22.68 | 22.83 | 57,303 | -0.64(-2.73%) |
Feb 03, 2010 | 23.27 | 23.68 | 23.27 | 23.47 | 32,736 | +0.06(+0.26%) |
Feb 02, 2010 | 23.34 | 23.54 | 22.66 | 23.41 | 27,558 | +0.01(+0.04%) |
Feb 01, 2010 | 23.50 | 23.58 | 23.08 | 23.40 | 55,712 | -0.13(-0.55%) |
Jan 29, 2010 | 23.07 | 23.57 | 22.41 | 23.53 | 49,152 | +0.47(+2.04%) |
Jan 28, 2010 | 22.88 | 23.27 | 22.36 | 23.06 | 37,713 | +0.29(+1.27%) |
Jan 27, 2010 | 22.93 | 23.57 | 22.42 | 22.77 | 82,529 | -0.16(-0.70%) |
Jan 26, 2010 | 24.02 | 24.25 | 22.84 | 22.93 | 68,326 | -1.21(-5.01%) |
Jan 25, 2010 | 24.82 | 24.82 | 23.92 | 24.14 | 39,304 | -0.56(-2.27%) |
Jan 22, 2010 | 24.47 | 24.78 | 24.21 | 24.70 | 49,000 | +0.14(+0.57%) |
Jan 21, 2010 | 25.11 | 25.22 | 24.55 | 24.56 | 41,096 | -0.44(-1.76%) |
Jan 20, 2010 | 25.12 | 25.37 | 24.90 | 25.00 | 32,808 | -0.38(-1.50%) |
Jan 19, 2010 | 25.22 | 25.86 | 25.14 | 25.38 | 31,431 | +0.26(+1.04%) |
Jan 15, 2010 | 24.80 | 25.12 | 25.12 | 25.12 | 66,700 | +0.43(+1.74%) |
Jan 14, 2010 | 24.20 | 24.89 | 24.20 | 24.69 | 46,645 | -0.18(-0.72%) |
Jan 13, 2010 | 24.94 | 25.00 | 24.35 | 24.87 | 23,315 | +0.41(+1.68%) |
Jan 12, 2010 | 24.28 | 24.52 | 24.06 | 24.46 | 22,901 | -0.11(-0.45%) |
Jan 11, 2010 | 24.93 | 24.95 | 24.02 | 24.57 | 42,450 | -0.31(-1.25%) |
Jan 08, 2010 | 25.29 | 25.31 | 24.74 | 24.88 | 35,233 | -0.56(-2.20%) |
Jan 07, 2010 | 25.23 | 25.57 | 24.50 | 25.44 | 28,899 | +0.27(+1.07%) |
Jan 06, 2010 | 25.43 | 26.17 | 24.91 | 25.17 | 34,452 | -0.21(-0.83%) |
Jan 05, 2010 | 25.71 | 25.71 | 24.86 | 25.38 | 86,232 | -0.11(-0.43%) |