Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 25.44 | 25.68 | 25.31 | 25.52 | 503,700 | +0.05(+0.19%) |
Mar 30, 2010 | 25.57 | 25.89 | 25.40 | 25.48 | 461,109 | -0.13(-0.50%) |
Mar 29, 2010 | 25.49 | 25.73 | 25.44 | 25.60 | 276,785 | +0.30(+1.17%) |
Mar 26, 2010 | 25.28 | 25.64 | 25.21 | 25.31 | 411,395 | +0.08(+0.32%) |
Mar 25, 2010 | 25.72 | 25.96 | 25.22 | 25.23 | 659,350 | -0.21(-0.82%) |
Mar 24, 2010 | 25.32 | 25.64 | 25.23 | 25.44 | 694,370 | -0.07(-0.28%) |
Mar 23, 2010 | 24.85 | 25.56 | 24.69 | 25.51 | 521,216 | +0.74(+3.00%) |
Mar 22, 2010 | 24.28 | 24.83 | 24.23 | 24.76 | 594,465 | +0.29(+1.18%) |
Mar 19, 2010 | 24.71 | 24.75 | 24.34 | 24.48 | 740,439 | -0.22(-0.87%) |
Mar 18, 2010 | 25.30 | 25.30 | 24.67 | 24.69 | 871,912 | -0.55(-2.18%) |
Mar 17, 2010 | 25.38 | 25.44 | 25.22 | 25.24 | 963,449 | -0.02(-0.06%) |
Mar 16, 2010 | 25.20 | 25.45 | 25.10 | 25.26 | 1,047,911 | +0.15(+0.60%) |
Mar 15, 2010 | 25.02 | 25.17 | 25.00 | 25.11 | 656,616 | -0.03(-0.13%) |
Mar 12, 2010 | 25.16 | 25.17 | 24.95 | 25.14 | 482,718 | +0.02(+0.10%) |
Mar 11, 2010 | 24.73 | 25.12 | 24.46 | 25.12 | 407,128 | +0.17(+0.67%) |
Mar 10, 2010 | 24.69 | 24.96 | 24.52 | 24.95 | 463,145 | +0.19(+0.77%) |
Mar 09, 2010 | 24.44 | 24.79 | 24.41 | 24.76 | 405,995 | +0.13(+0.52%) |
Mar 08, 2010 | 24.76 | 24.93 | 24.48 | 24.63 | 338,418 | -0.13(-0.52%) |
Mar 05, 2010 | 24.48 | 24.76 | 24.41 | 24.76 | 321,784 | +0.54(+2.24%) |
Mar 04, 2010 | 24.40 | 24.40 | 23.99 | 24.21 | 481,180 | -0.05(-0.20%) |
Mar 03, 2010 | 24.43 | 24.52 | 24.05 | 24.26 | 797,709 | -0.16(-0.65%) |
Mar 02, 2010 | 24.47 | 24.61 | 24.25 | 24.42 | 713,972 | -0.03(-0.13%) |
Mar 01, 2010 | 24.12 | 24.62 | 23.92 | 24.45 | 543,168 | +0.46(+1.93%) |
Feb 26, 2010 | 23.87 | 24.03 | 23.68 | 23.99 | 855,848 | +0.09(+0.37%) |
Feb 25, 2010 | 23.65 | 24.01 | 22.53 | 23.90 | 774,478 | -0.18(-0.73%) |
Feb 24, 2010 | 24.02 | 24.25 | 23.77 | 24.08 | 507,413 | +0.18(+0.77%) |
Feb 23, 2010 | 24.44 | 24.60 | 23.86 | 23.89 | 531,007 | -0.70(-2.86%) |
Feb 22, 2010 | 24.85 | 24.90 | 24.52 | 24.60 | 372,803 | -0.12(-0.48%) |
Feb 19, 2010 | 24.56 | 24.82 | 24.46 | 24.72 | 237,461 | +0.14(+0.55%) |
Feb 18, 2010 | 24.13 | 24.63 | 24.01 | 24.58 | 533,889 | +0.50(+2.09%) |
Feb 17, 2010 | 23.84 | 24.14 | 23.73 | 24.08 | 791,209 | +0.26(+1.07%) |
Feb 16, 2010 | 23.66 | 23.87 | 23.49 | 23.82 | 340,638 | +0.42(+1.81%) |
Feb 12, 2010 | 22.77 | 23.40 | 23.40 | 23.40 | 670,246 | +0.38(+1.63%) |
Feb 11, 2010 | 23.01 | 23.11 | 22.69 | 23.02 | 1,313,768 | +0.00(+0.00%) |
Feb 10, 2010 | 23.25 | 23.37 | 22.77 | 23.02 | 665,603 | -0.36(-1.54%) |
Feb 09, 2010 | 23.29 | 23.69 | 23.05 | 23.38 | 676,926 | +0.71(+3.14%) |
Feb 08, 2010 | 22.97 | 23.22 | 22.40 | 22.67 | 771,527 | -0.18(-0.77%) |
Feb 05, 2010 | 23.02 | 23.07 | 22.34 | 22.85 | 1,263,985 | -0.14(-0.59%) |
Feb 04, 2010 | 24.17 | 24.28 | 22.92 | 22.98 | 1,607,893 | -1.43(-5.86%) |
Feb 03, 2010 | 25.00 | 25.14 | 24.35 | 24.41 | 880,778 | -0.66(-2.64%) |
Feb 02, 2010 | 24.60 | 25.13 | 24.51 | 25.08 | 567,460 | +0.62(+2.55%) |
Feb 01, 2010 | 23.92 | 24.57 | 23.75 | 24.45 | 611,123 | +0.67(+2.82%) |
Jan 29, 2010 | 24.68 | 24.68 | 23.77 | 23.78 | 1,004,656 | -0.94(-3.81%) |
Jan 28, 2010 | 24.96 | 24.96 | 24.13 | 24.72 | 1,029,417 | -0.29(-1.15%) |
Jan 27, 2010 | 25.12 | 25.24 | 24.50 | 25.01 | 914,702 | -0.27(-1.07%) |
Jan 26, 2010 | 25.49 | 25.57 | 25.11 | 25.28 | 733,145 | -0.39(-1.53%) |
Jan 25, 2010 | 26.14 | 26.14 | 25.44 | 25.68 | 467,066 | -0.11(-0.43%) |
Jan 22, 2010 | 26.34 | 26.51 | 25.67 | 25.79 | 703,973 | -0.68(-2.57%) |
Jan 21, 2010 | 27.58 | 27.58 | 26.38 | 26.47 | 731,759 | -1.05(-3.83%) |
Jan 20, 2010 | 27.44 | 27.64 | 27.10 | 27.52 | 558,966 | -0.30(-1.09%) |
Jan 19, 2010 | 27.40 | 28.06 | 27.36 | 27.82 | 545,866 | +0.39(+1.43%) |
Jan 15, 2010 | 27.82 | 27.43 | 27.43 | 27.43 | 797,513 | -0.38(-1.38%) |
Jan 14, 2010 | 27.50 | 27.86 | 27.41 | 27.82 | 512,320 | +0.11(+0.40%) |
Jan 13, 2010 | 27.35 | 27.79 | 27.14 | 27.71 | 481,483 | +0.50(+1.84%) |
Jan 12, 2010 | 27.62 | 27.63 | 27.08 | 27.21 | 596,724 | -0.78(-2.78%) |
Jan 11, 2010 | 27.48 | 28.05 | 27.21 | 27.98 | 826,881 | +0.59(+2.15%) |
Jan 08, 2010 | 26.79 | 27.55 | 26.61 | 27.40 | 405,946 | +0.60(+2.25%) |
Jan 07, 2010 | 26.56 | 26.83 | 26.26 | 26.79 | 391,626 | +0.31(+1.17%) |
Jan 06, 2010 | 26.18 | 26.59 | 26.12 | 26.48 | 421,907 | +0.22(+0.85%) |
Jan 05, 2010 | 26.65 | 26.65 | 26.06 | 26.26 | 410,259 | -0.39(-1.46%) |