Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 22.49 | 22.70 | 22.19 | 22.40 | 259,876 | -0.05(-0.22%) |
Mar 30, 2010 | 22.71 | 22.75 | 22.45 | 22.45 | 128,710 | -0.38(-1.66%) |
Mar 29, 2010 | 23.39 | 23.39 | 22.39 | 22.83 | 153,554 | -0.55(-2.35%) |
Mar 26, 2010 | 22.84 | 24.17 | 21.61 | 23.38 | 585,556 | +0.47(+2.05%) |
Mar 25, 2010 | 24.03 | 24.23 | 22.88 | 22.91 | 259,756 | -1.05(-4.38%) |
Mar 24, 2010 | 24.25 | 24.41 | 23.73 | 23.96 | 265,417 | -0.50(-2.04%) |
Mar 23, 2010 | 25.03 | 25.07 | 24.29 | 24.46 | 149,815 | -0.57(-2.28%) |
Mar 22, 2010 | 24.36 | 25.51 | 24.31 | 25.03 | 252,384 | +0.60(+2.46%) |
Mar 19, 2010 | 24.71 | 24.96 | 24.34 | 24.43 | 117,797 | -0.41(-1.65%) |
Mar 18, 2010 | 25.53 | 25.53 | 24.65 | 24.84 | 94,206 | -0.46(-1.82%) |
Mar 17, 2010 | 25.16 | 25.45 | 25.00 | 25.30 | 60,275 | +0.19(+0.76%) |
Mar 16, 2010 | 24.90 | 25.28 | 24.59 | 25.11 | 112,168 | +0.21(+0.84%) |
Mar 15, 2010 | 24.80 | 25.43 | 24.62 | 24.90 | 110,692 | -0.37(-1.46%) |
Mar 12, 2010 | 26.44 | 26.53 | 25.16 | 25.27 | 183,383 | -1.14(-4.32%) |
Mar 11, 2010 | 26.77 | 26.95 | 26.17 | 26.41 | 113,585 | -0.61(-2.26%) |
Mar 10, 2010 | 26.86 | 27.50 | 21.35 | 27.02 | 1,702,373 | +0.36(+1.35%) |
Mar 09, 2010 | 26.86 | 27.32 | 26.22 | 26.66 | 206,213 | -0.16(-0.60%) |
Mar 08, 2010 | 26.55 | 27.18 | 26.14 | 26.82 | 135,334 | +0.18(+0.68%) |
Mar 05, 2010 | 26.96 | 27.30 | 26.31 | 26.64 | 119,366 | -0.12(-0.44%) |
Mar 04, 2010 | 25.23 | 26.80 | 25.23 | 26.76 | 95,396 | +0.96(+3.71%) |
Mar 03, 2010 | 25.70 | 25.96 | 25.12 | 25.80 | 154,783 | +0.30(+1.18%) |
Mar 02, 2010 | 26.00 | 26.00 | 25.26 | 25.50 | 269,706 | -0.50(-1.92%) |
Mar 01, 2010 | 25.90 | 26.55 | 25.62 | 26.00 | 134,244 | +0.13(+0.50%) |
Feb 26, 2010 | 26.18 | 26.50 | 25.60 | 25.87 | 155,627 | +0.15(+0.58%) |
Feb 25, 2010 | 25.75 | 26.46 | 25.30 | 25.72 | 343,077 | -0.33(-1.27%) |
Feb 24, 2010 | 25.71 | 26.13 | 25.03 | 26.05 | 131,651 | +0.29(+1.13%) |
Feb 23, 2010 | 25.37 | 26.10 | 25.08 | 25.76 | 163,993 | +0.00(+0.00%) |
Feb 22, 2010 | 26.60 | 26.95 | 25.33 | 25.76 | 195,609 | -0.79(-2.98%) |
Feb 19, 2010 | 26.43 | 27.07 | 26.01 | 26.55 | 150,431 | -0.07(-0.26%) |
Feb 18, 2010 | 26.09 | 26.70 | 26.09 | 26.62 | 247,713 | +0.37(+1.41%) |
Feb 17, 2010 | 26.82 | 26.82 | 25.82 | 26.25 | 359,523 | -0.38(-1.43%) |
Feb 16, 2010 | 24.50 | 26.66 | 24.04 | 26.63 | 541,928 | +2.13(+8.69%) |
Feb 12, 2010 | 24.99 | 24.50 | 24.50 | 24.50 | 737,900 | -0.42(-1.69%) |
Feb 11, 2010 | 23.68 | 24.95 | 23.31 | 24.92 | 369,965 | +1.38(+5.86%) |
Feb 10, 2010 | 23.19 | 23.96 | 23.00 | 23.54 | 258,677 | +0.86(+3.79%) |
Feb 09, 2010 | 22.40 | 22.95 | 22.11 | 22.68 | 110,403 | +0.36(+1.61%) |
Feb 08, 2010 | 22.41 | 23.38 | 22.30 | 22.32 | 119,768 | -0.23(-1.02%) |
Feb 05, 2010 | 22.53 | 22.98 | 22.07 | 22.55 | 89,803 | +0.25(+1.12%) |
Feb 04, 2010 | 23.00 | 23.00 | 22.13 | 22.30 | 138,984 | -0.80(-3.46%) |
Feb 03, 2010 | 23.50 | 23.50 | 22.76 | 23.10 | 86,727 | -0.17(-0.73%) |
Feb 02, 2010 | 22.80 | 23.50 | 22.07 | 23.27 | 240,963 | +0.47(+2.06%) |
Feb 01, 2010 | 22.95 | 23.06 | 21.87 | 22.80 | 250,015 | -0.15(-0.65%) |
Jan 29, 2010 | 22.30 | 23.25 | 22.11 | 22.95 | 324,480 | +0.63(+2.82%) |
Jan 28, 2010 | 21.30 | 22.45 | 21.27 | 22.32 | 283,678 | +1.19(+5.63%) |
Jan 27, 2010 | 21.24 | 21.52 | 20.91 | 21.13 | 268,703 | -0.25(-1.17%) |
Jan 26, 2010 | 21.79 | 22.44 | 21.28 | 21.38 | 135,326 | -0.63(-2.86%) |
Jan 25, 2010 | 22.10 | 22.60 | 21.50 | 22.01 | 60,194 | +0.07(+0.32%) |
Jan 22, 2010 | 22.65 | 22.75 | 21.75 | 21.94 | 226,947 | -0.82(-3.60%) |
Jan 21, 2010 | 23.44 | 23.58 | 22.66 | 22.76 | 173,767 | -0.64(-2.73%) |
Jan 20, 2010 | 22.83 | 23.46 | 22.65 | 23.40 | 143,597 | +0.55(+2.40%) |
Jan 19, 2010 | 22.89 | 23.46 | 22.50 | 22.85 | 455,569 | +0.72(+3.25%) |
Jan 15, 2010 | 22.82 | 22.13 | 22.13 | 22.13 | 255,300 | -0.74(-3.24%) |
Jan 14, 2010 | 22.90 | 23.17 | 22.67 | 22.87 | 192,184 | -0.13(-0.57%) |
Jan 13, 2010 | 24.01 | 24.21 | 22.80 | 23.00 | 379,869 | -0.85(-3.56%) |
Jan 12, 2010 | 23.56 | 24.41 | 23.33 | 23.85 | 327,670 | +0.34(+1.45%) |
Jan 11, 2010 | 23.65 | 23.66 | 23.11 | 23.51 | 151,392 | +0.08(+0.34%) |
Jan 08, 2010 | 23.24 | 23.43 | 23.17 | 23.43 | 79,502 | +0.08(+0.34%) |
Jan 07, 2010 | 23.10 | 23.48 | 23.00 | 23.35 | 189,989 | +0.11(+0.47%) |
Jan 06, 2010 | 21.85 | 23.36 | 21.85 | 23.24 | 755,716 | +1.29(+5.89%) |
Jan 05, 2010 | 21.15 | 21.95 | 21.15 | 21.95 | 669,668 | +0.77(+3.63%) |