Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 27.82 | 28.37 | 27.72 | 27.83 | 347,097 | -0.12(-0.45%) |
Mar 30, 2010 | 27.51 | 28.17 | 27.45 | 27.96 | 264,246 | +0.60(+2.18%) |
Mar 29, 2010 | 27.53 | 27.80 | 27.15 | 27.36 | 413,322 | -0.01(-0.03%) |
Mar 26, 2010 | 27.41 | 27.66 | 27.04 | 27.37 | 269,835 | +0.04(+0.16%) |
Mar 25, 2010 | 27.91 | 28.20 | 27.30 | 27.32 | 313,949 | -0.33(-1.19%) |
Mar 24, 2010 | 27.66 | 27.88 | 27.42 | 27.65 | 220,887 | -0.14(-0.51%) |
Mar 23, 2010 | 27.57 | 27.85 | 27.27 | 27.80 | 255,578 | +0.18(+0.64%) |
Mar 22, 2010 | 27.15 | 27.64 | 26.98 | 27.62 | 449,106 | +0.31(+1.14%) |
Mar 19, 2010 | 28.17 | 28.17 | 27.20 | 27.31 | 537,286 | -0.82(-2.91%) |
Mar 18, 2010 | 28.44 | 28.44 | 28.08 | 28.12 | 224,446 | -0.26(-0.91%) |
Mar 17, 2010 | 28.34 | 28.60 | 28.30 | 28.38 | 235,972 | +0.06(+0.22%) |
Mar 16, 2010 | 28.25 | 28.36 | 27.96 | 28.32 | 269,660 | +0.18(+0.63%) |
Mar 15, 2010 | 27.96 | 28.17 | 27.94 | 28.14 | 224,453 | -0.16(-0.57%) |
Mar 12, 2010 | 28.68 | 28.68 | 28.07 | 28.30 | 292,643 | -0.26(-0.90%) |
Mar 11, 2010 | 28.36 | 28.60 | 28.22 | 28.56 | 358,758 | -0.03(-0.09%) |
Mar 10, 2010 | 28.33 | 28.64 | 28.12 | 28.59 | 398,945 | +0.20(+0.69%) |
Mar 09, 2010 | 28.29 | 28.47 | 28.13 | 28.39 | 577,983 | +0.07(+0.25%) |
Mar 08, 2010 | 28.18 | 28.47 | 27.91 | 28.32 | 445,363 | +0.05(+0.19%) |
Mar 05, 2010 | 27.88 | 28.35 | 27.67 | 28.27 | 586,012 | +0.43(+1.53%) |
Mar 04, 2010 | 27.48 | 27.92 | 27.39 | 27.84 | 489,240 | +0.35(+1.26%) |
Mar 03, 2010 | 26.78 | 27.56 | 26.68 | 27.49 | 793,319 | +0.71(+2.65%) |
Mar 02, 2010 | 25.98 | 26.78 | 25.88 | 26.78 | 895,898 | +1.03(+4.01%) |
Mar 01, 2010 | 25.46 | 26.02 | 25.31 | 25.75 | 352,433 | +0.45(+1.79%) |
Feb 26, 2010 | 25.39 | 25.41 | 25.07 | 25.30 | 331,951 | -0.15(-0.59%) |
Feb 25, 2010 | 25.21 | 25.53 | 24.95 | 25.45 | 330,770 | -0.21(-0.83%) |
Feb 24, 2010 | 25.54 | 25.95 | 25.53 | 25.66 | 389,693 | +0.20(+0.77%) |
Feb 23, 2010 | 25.56 | 25.75 | 25.20 | 25.46 | 385,293 | -0.23(-0.90%) |
Feb 22, 2010 | 25.70 | 25.93 | 25.48 | 25.70 | 329,691 | -0.01(-0.03%) |
Feb 19, 2010 | 25.99 | 26.00 | 25.66 | 25.70 | 638,639 | -0.33(-1.26%) |
Feb 18, 2010 | 25.45 | 26.06 | 25.33 | 26.03 | 362,141 | +0.50(+1.95%) |
Feb 17, 2010 | 25.78 | 25.78 | 25.20 | 25.54 | 326,894 | -0.11(-0.42%) |
Feb 16, 2010 | 25.39 | 25.66 | 25.14 | 25.64 | 244,206 | +0.23(+0.91%) |
Feb 12, 2010 | 24.74 | 25.41 | 25.41 | 25.41 | 355,554 | +0.31(+1.24%) |
Feb 11, 2010 | 24.86 | 25.13 | 24.43 | 25.10 | 323,106 | +0.24(+0.96%) |
Feb 10, 2010 | 24.14 | 24.97 | 24.08 | 24.86 | 627,214 | +0.70(+2.90%) |
Feb 09, 2010 | 23.78 | 24.35 | 23.75 | 24.16 | 500,143 | +0.58(+2.45%) |
Feb 08, 2010 | 23.54 | 24.03 | 23.41 | 23.58 | 259,141 | -0.04(-0.15%) |
Feb 05, 2010 | 23.64 | 23.77 | 22.94 | 23.62 | 386,090 | -0.03(-0.11%) |
Feb 04, 2010 | 24.52 | 24.70 | 23.60 | 23.64 | 741,743 | -1.06(-4.28%) |
Feb 03, 2010 | 24.36 | 24.89 | 24.36 | 24.70 | 611,408 | +0.16(+0.65%) |
Feb 02, 2010 | 24.06 | 24.65 | 23.95 | 24.54 | 739,426 | +0.42(+1.73%) |
Feb 01, 2010 | 23.60 | 24.13 | 23.45 | 24.12 | 632,166 | +0.66(+2.80%) |
Jan 29, 2010 | 24.19 | 24.33 | 23.47 | 23.47 | 967,717 | -0.66(-2.72%) |
Jan 28, 2010 | 24.33 | 24.43 | 23.60 | 24.12 | 610,600 | -0.18(-0.73%) |
Jan 27, 2010 | 23.62 | 24.68 | 23.33 | 24.30 | 1,251,549 | +1.94(+8.66%) |
Jan 26, 2010 | 21.62 | 22.54 | 21.41 | 22.36 | 564,925 | +0.65(+2.99%) |
Jan 25, 2010 | 21.91 | 22.09 | 21.46 | 21.72 | 441,976 | -0.02(-0.08%) |
Jan 22, 2010 | 22.29 | 22.56 | 21.65 | 21.73 | 371,602 | -0.64(-2.86%) |
Jan 21, 2010 | 22.78 | 23.00 | 22.35 | 22.37 | 425,602 | -0.34(-1.49%) |
Jan 20, 2010 | 23.10 | 23.10 | 22.47 | 22.71 | 279,568 | -0.43(-1.84%) |
Jan 19, 2010 | 22.79 | 23.22 | 22.62 | 23.14 | 298,771 | +0.36(+1.56%) |
Jan 15, 2010 | 23.52 | 22.78 | 22.78 | 22.78 | 383,363 | -0.62(-2.66%) |
Jan 14, 2010 | 23.15 | 23.51 | 23.13 | 23.40 | 150,913 | +0.13(+0.57%) |
Jan 13, 2010 | 23.03 | 23.34 | 22.86 | 23.27 | 220,174 | +0.28(+1.20%) |
Jan 12, 2010 | 23.00 | 23.16 | 22.84 | 23.00 | 278,924 | -0.23(-0.99%) |
Jan 11, 2010 | 23.29 | 23.45 | 22.72 | 23.23 | 344,829 | -0.05(-0.23%) |
Jan 08, 2010 | 23.21 | 23.32 | 23.00 | 23.28 | 226,064 | +0.07(+0.31%) |
Jan 07, 2010 | 23.26 | 23.41 | 22.89 | 23.21 | 302,718 | -0.03(-0.11%) |
Jan 06, 2010 | 23.30 | 23.51 | 23.09 | 23.24 | 288,721 | -0.12(-0.53%) |
Jan 05, 2010 | 23.45 | 23.64 | 23.23 | 23.36 | 326,056 | -0.20(-0.83%) |