Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 25.46 | 26.28 | 25.46 | 26.00 | 606,545 | +0.40(+1.55%) |
Mar 30, 2010 | 25.56 | 25.76 | 25.33 | 25.60 | 293,987 | +0.11(+0.45%) |
Mar 29, 2010 | 24.41 | 25.54 | 24.27 | 25.49 | 747,017 | +1.24(+5.11%) |
Mar 26, 2010 | 23.98 | 24.43 | 23.98 | 24.25 | 299,801 | +0.28(+1.19%) |
Mar 25, 2010 | 24.21 | 24.43 | 23.79 | 23.96 | 395,735 | +0.05(+0.20%) |
Mar 24, 2010 | 23.84 | 23.92 | 23.56 | 23.92 | 264,840 | -0.01(-0.04%) |
Mar 23, 2010 | 23.08 | 24.03 | 22.87 | 23.93 | 256,131 | +0.82(+3.57%) |
Mar 22, 2010 | 22.60 | 23.20 | 22.41 | 23.10 | 127,987 | +0.32(+1.41%) |
Mar 19, 2010 | 23.33 | 23.47 | 22.76 | 22.78 | 363,791 | -0.43(-1.84%) |
Mar 18, 2010 | 23.29 | 23.41 | 23.06 | 23.21 | 137,131 | -0.09(-0.37%) |
Mar 17, 2010 | 22.98 | 23.42 | 22.98 | 23.29 | 104,486 | +0.31(+1.36%) |
Mar 16, 2010 | 23.22 | 23.32 | 22.69 | 22.98 | 198,901 | -0.19(-0.82%) |
Mar 15, 2010 | 23.13 | 23.29 | 23.03 | 23.17 | 180,649 | -0.20(-0.85%) |
Mar 12, 2010 | 23.50 | 23.55 | 22.91 | 23.37 | 222,735 | -0.04(-0.16%) |
Mar 11, 2010 | 23.06 | 23.47 | 22.80 | 23.40 | 221,882 | +0.14(+0.61%) |
Mar 10, 2010 | 23.19 | 23.54 | 22.87 | 23.26 | 302,490 | +0.09(+0.41%) |
Mar 09, 2010 | 22.59 | 23.41 | 22.59 | 23.17 | 369,459 | +0.40(+1.74%) |
Mar 08, 2010 | 22.63 | 22.88 | 22.48 | 22.77 | 463,772 | +0.08(+0.33%) |
Mar 05, 2010 | 22.01 | 22.70 | 22.01 | 22.70 | 273,118 | +0.77(+3.53%) |
Mar 04, 2010 | 21.74 | 22.08 | 21.66 | 21.92 | 121,465 | +0.18(+0.83%) |
Mar 03, 2010 | 21.53 | 22.12 | 21.50 | 21.74 | 336,618 | +0.23(+1.05%) |
Mar 02, 2010 | 21.04 | 21.74 | 21.04 | 21.51 | 329,602 | +0.59(+2.80%) |
Mar 01, 2010 | 20.17 | 21.03 | 20.17 | 20.93 | 411,898 | +0.92(+4.58%) |
Feb 26, 2010 | 19.81 | 20.10 | 19.37 | 20.01 | 424,033 | +0.26(+1.34%) |
Feb 25, 2010 | 19.12 | 19.85 | 19.07 | 19.75 | 495,439 | +0.33(+1.70%) |
Feb 24, 2010 | 19.76 | 19.88 | 19.34 | 19.42 | 642,367 | -0.27(-1.39%) |
Feb 23, 2010 | 20.45 | 20.50 | 19.65 | 19.69 | 490,364 | -0.81(-3.96%) |
Feb 22, 2010 | 20.73 | 20.73 | 20.38 | 20.50 | 132,248 | -0.08(-0.37%) |
Feb 19, 2010 | 20.51 | 20.68 | 20.31 | 20.58 | 185,907 | -0.07(-0.32%) |
Feb 18, 2010 | 20.53 | 20.73 | 20.39 | 20.64 | 207,934 | +0.05(+0.23%) |
Feb 17, 2010 | 20.83 | 20.92 | 20.41 | 20.60 | 250,804 | -0.16(-0.77%) |
Feb 16, 2010 | 20.69 | 20.79 | 20.39 | 20.76 | 136,325 | +0.38(+1.85%) |
Feb 12, 2010 | 19.95 | 20.38 | 20.38 | 20.38 | 368,844 | +0.21(+1.03%) |
Feb 11, 2010 | 19.98 | 20.42 | 19.75 | 20.17 | 548,100 | +0.16(+0.80%) |
Feb 10, 2010 | 20.02 | 20.25 | 19.74 | 20.01 | 147,335 | -0.16(-0.80%) |
Feb 09, 2010 | 20.17 | 20.41 | 19.73 | 20.17 | 292,873 | +0.31(+1.57%) |
Feb 08, 2010 | 20.51 | 20.51 | 19.55 | 19.86 | 390,089 | -0.73(-3.53%) |
Feb 05, 2010 | 20.97 | 21.08 | 19.99 | 20.59 | 403,565 | -0.38(-1.80%) |
Feb 04, 2010 | 21.84 | 22.02 | 20.92 | 20.97 | 495,629 | -1.12(-5.09%) |
Feb 03, 2010 | 22.01 | 22.28 | 21.96 | 22.09 | 527,722 | -0.01(-0.06%) |
Feb 02, 2010 | 21.99 | 22.36 | 21.61 | 22.10 | 322,025 | +0.11(+0.51%) |
Feb 01, 2010 | 21.77 | 22.11 | 21.70 | 21.99 | 183,298 | +0.42(+1.95%) |
Jan 29, 2010 | 21.99 | 22.85 | 21.50 | 21.57 | 387,848 | -0.31(-1.42%) |
Jan 28, 2010 | 22.29 | 22.36 | 21.68 | 21.88 | 356,344 | -0.36(-1.61%) |
Jan 27, 2010 | 21.78 | 22.37 | 21.73 | 22.24 | 209,175 | +0.26(+1.20%) |
Jan 26, 2010 | 21.93 | 22.44 | 21.87 | 21.98 | 175,693 | -0.10(-0.47%) |
Jan 25, 2010 | 22.18 | 22.30 | 21.95 | 22.08 | 264,747 | +0.23(+1.04%) |
Jan 22, 2010 | 22.39 | 22.47 | 21.72 | 21.85 | 267,151 | -0.63(-2.81%) |
Jan 21, 2010 | 23.00 | 23.16 | 22.49 | 22.49 | 265,652 | -0.53(-2.30%) |
Jan 20, 2010 | 23.38 | 23.54 | 22.78 | 23.02 | 249,206 | -0.65(-2.75%) |
Jan 19, 2010 | 23.25 | 23.69 | 23.08 | 23.67 | 215,060 | +0.42(+1.79%) |
Jan 15, 2010 | 23.65 | 23.25 | 23.25 | 23.25 | 312,327 | -0.30(-1.28%) |
Jan 14, 2010 | 23.52 | 24.07 | 23.44 | 23.55 | 97,546 | -0.02(-0.08%) |
Jan 13, 2010 | 23.53 | 23.76 | 23.33 | 23.57 | 127,549 | +0.15(+0.65%) |
Jan 12, 2010 | 23.15 | 23.50 | 23.15 | 23.42 | 246,314 | +0.02(+0.08%) |
Jan 11, 2010 | 23.80 | 23.96 | 23.26 | 23.40 | 332,864 | -0.28(-1.20%) |
Jan 08, 2010 | 23.90 | 23.91 | 23.56 | 23.69 | 221,547 | -0.41(-1.69%) |
Jan 07, 2010 | 24.05 | 24.41 | 23.76 | 24.09 | 190,005 | +0.08(+0.31%) |
Jan 06, 2010 | 24.13 | 24.50 | 23.86 | 24.02 | 292,137 | -0.18(-0.74%) |
Jan 05, 2010 | 22.20 | 24.27 | 22.20 | 24.20 | 1,390,981 | +2.01(+9.07%) |