Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 26.72 | 27.08 | 26.53 | 26.72 | 350,043 | -0.13(-0.48%) |
Mar 30, 2010 | 26.58 | 27.29 | 26.58 | 26.85 | 605,200 | +0.26(+0.99%) |
Mar 29, 2010 | 26.20 | 26.66 | 26.04 | 26.59 | 402,858 | +0.44(+1.67%) |
Mar 26, 2010 | 26.07 | 26.34 | 25.85 | 26.15 | 333,871 | +0.20(+0.78%) |
Mar 25, 2010 | 26.29 | 26.34 | 25.92 | 25.95 | 278,140 | -0.06(-0.23%) |
Mar 24, 2010 | 26.33 | 26.50 | 26.00 | 26.01 | 257,286 | -0.44(-1.65%) |
Mar 23, 2010 | 26.13 | 26.52 | 26.00 | 26.44 | 282,183 | +0.35(+1.33%) |
Mar 22, 2010 | 25.46 | 26.16 | 25.43 | 26.10 | 222,572 | +0.38(+1.49%) |
Mar 19, 2010 | 25.97 | 26.07 | 25.52 | 25.71 | 525,697 | -0.17(-0.67%) |
Mar 18, 2010 | 26.01 | 26.18 | 25.82 | 25.89 | 172,035 | -0.21(-0.81%) |
Mar 17, 2010 | 25.82 | 26.33 | 25.82 | 26.10 | 340,615 | +0.32(+1.23%) |
Mar 16, 2010 | 25.50 | 25.79 | 25.32 | 25.78 | 165,546 | +0.27(+1.06%) |
Mar 15, 2010 | 25.37 | 25.52 | 25.32 | 25.51 | 184,935 | +0.11(+0.41%) |
Mar 12, 2010 | 25.34 | 25.40 | 25.06 | 25.40 | 153,298 | +0.08(+0.30%) |
Mar 11, 2010 | 25.17 | 25.37 | 25.01 | 25.33 | 150,757 | -0.05(-0.21%) |
Mar 10, 2010 | 25.07 | 25.44 | 24.86 | 25.38 | 279,713 | +0.26(+1.05%) |
Mar 09, 2010 | 24.75 | 25.22 | 24.42 | 25.12 | 354,696 | +0.14(+0.54%) |
Mar 08, 2010 | 25.09 | 25.28 | 24.91 | 24.98 | 162,866 | -0.11(-0.45%) |
Mar 05, 2010 | 25.16 | 25.46 | 24.98 | 25.09 | 346,450 | +0.08(+0.33%) |
Mar 04, 2010 | 25.04 | 25.17 | 24.82 | 25.01 | 279,311 | +0.18(+0.73%) |
Mar 03, 2010 | 24.72 | 25.06 | 24.61 | 24.83 | 290,109 | +0.13(+0.54%) |
Mar 02, 2010 | 24.55 | 24.94 | 24.45 | 24.70 | 330,971 | +0.21(+0.87%) |
Mar 01, 2010 | 23.98 | 24.54 | 23.62 | 24.49 | 594,624 | +0.65(+2.72%) |
Feb 26, 2010 | 23.82 | 23.89 | 23.54 | 23.84 | 457,947 | +0.11(+0.44%) |
Feb 25, 2010 | 23.71 | 23.79 | 23.46 | 23.73 | 504,857 | -0.33(-1.38%) |
Feb 24, 2010 | 24.07 | 24.29 | 23.89 | 24.06 | 345,512 | +0.14(+0.60%) |
Feb 23, 2010 | 24.40 | 24.51 | 23.90 | 23.92 | 170,269 | -0.50(-2.05%) |
Feb 22, 2010 | 24.47 | 24.67 | 24.29 | 24.42 | 186,158 | -0.12(-0.49%) |
Feb 19, 2010 | 24.71 | 24.86 | 24.41 | 24.54 | 299,276 | -0.28(-1.15%) |
Feb 18, 2010 | 24.86 | 24.98 | 24.53 | 24.83 | 480,841 | +0.04(+0.15%) |
Feb 17, 2010 | 23.71 | 25.15 | 23.54 | 24.79 | 1,090,594 | +1.13(+4.77%) |
Feb 16, 2010 | 23.39 | 23.70 | 23.34 | 23.66 | 247,341 | +0.38(+1.64%) |
Feb 12, 2010 | 22.96 | 23.28 | 23.28 | 23.28 | 453,617 | -0.04(-0.19%) |
Feb 11, 2010 | 22.81 | 23.48 | 22.64 | 23.32 | 389,990 | +0.50(+2.20%) |
Feb 10, 2010 | 22.93 | 23.16 | 22.62 | 22.82 | 284,816 | -0.25(-1.10%) |
Feb 09, 2010 | 23.08 | 23.20 | 22.75 | 23.08 | 274,768 | +0.31(+1.38%) |
Feb 08, 2010 | 22.96 | 22.97 | 22.57 | 22.76 | 291,912 | -0.15(-0.65%) |
Feb 05, 2010 | 23.15 | 23.35 | 22.45 | 22.91 | 423,815 | -0.35(-1.51%) |
Feb 04, 2010 | 23.60 | 23.81 | 23.26 | 23.26 | 390,541 | -0.67(-2.78%) |
Feb 03, 2010 | 24.30 | 24.45 | 23.75 | 23.93 | 472,475 | -0.47(-1.93%) |
Feb 02, 2010 | 23.34 | 24.50 | 23.31 | 24.40 | 815,300 | +1.42(+6.18%) |
Feb 01, 2010 | 22.96 | 23.31 | 22.72 | 22.98 | 564,663 | +0.15(+0.66%) |
Jan 29, 2010 | 22.31 | 22.99 | 22.31 | 22.83 | 701,706 | +0.52(+2.35%) |
Jan 28, 2010 | 23.05 | 23.17 | 22.30 | 22.30 | 420,237 | -0.70(-3.06%) |
Jan 27, 2010 | 22.75 | 23.11 | 22.35 | 23.01 | 477,552 | +0.23(+1.02%) |
Jan 26, 2010 | 23.79 | 23.79 | 21.96 | 22.78 | 1,681,320 | -1.11(-4.66%) |
Jan 25, 2010 | 23.84 | 24.03 | 23.28 | 23.89 | 360,396 | +0.27(+1.14%) |
Jan 22, 2010 | 24.19 | 24.37 | 23.54 | 23.62 | 261,673 | -0.65(-2.68%) |
Jan 21, 2010 | 24.83 | 24.98 | 24.04 | 24.27 | 289,613 | -0.60(-2.41%) |
Jan 20, 2010 | 24.74 | 24.96 | 24.47 | 24.87 | 246,620 | -0.07(-0.27%) |
Jan 19, 2010 | 24.53 | 25.01 | 24.31 | 24.94 | 148,550 | +0.46(+1.90%) |
Jan 15, 2010 | 24.80 | 24.47 | 24.47 | 24.47 | 240,512 | -0.45(-1.80%) |
Jan 14, 2010 | 24.51 | 25.01 | 24.29 | 24.92 | 272,252 | +0.17(+0.69%) |
Jan 13, 2010 | 24.59 | 24.83 | 24.38 | 24.75 | 151,914 | +0.19(+0.79%) |
Jan 12, 2010 | 25.18 | 25.18 | 24.46 | 24.56 | 356,586 | -0.90(-3.53%) |
Jan 11, 2010 | 25.42 | 25.67 | 25.03 | 25.45 | 386,002 | +0.22(+0.86%) |
Jan 08, 2010 | 24.62 | 25.31 | 24.57 | 25.24 | 529,049 | +0.55(+2.21%) |
Jan 07, 2010 | 24.57 | 24.89 | 24.56 | 24.69 | 537,355 | -0.01(-0.03%) |
Jan 06, 2010 | 24.27 | 24.95 | 24.27 | 24.70 | 492,007 | +0.57(+2.36%) |
Jan 05, 2010 | 23.41 | 24.17 | 23.23 | 24.13 | 377,724 | +0.73(+3.13%) |