Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 25.85 | 26.01 | 25.39 | 25.54 | 403,318 | -0.47(-1.81%) |
Mar 30, 2010 | 25.86 | 26.19 | 25.57 | 26.02 | 260,071 | +0.11(+0.41%) |
Mar 29, 2010 | 26.60 | 26.60 | 25.72 | 25.91 | 364,632 | -0.51(-1.93%) |
Mar 26, 2010 | 26.75 | 26.85 | 26.13 | 26.42 | 350,583 | -0.34(-1.26%) |
Mar 25, 2010 | 26.88 | 27.11 | 26.54 | 26.76 | 406,550 | +0.10(+0.36%) |
Mar 24, 2010 | 26.90 | 26.97 | 26.62 | 26.66 | 170,475 | -0.25(-0.93%) |
Mar 23, 2010 | 26.57 | 27.00 | 26.39 | 26.91 | 144,852 | +0.34(+1.27%) |
Mar 22, 2010 | 26.54 | 26.80 | 26.37 | 26.57 | 427,396 | -0.20(-0.75%) |
Mar 19, 2010 | 27.58 | 27.78 | 26.69 | 26.78 | 421,869 | -0.75(-2.73%) |
Mar 18, 2010 | 27.82 | 27.82 | 27.43 | 27.53 | 233,356 | -0.44(-1.58%) |
Mar 17, 2010 | 28.19 | 28.30 | 27.86 | 27.97 | 157,666 | -0.26(-0.92%) |
Mar 16, 2010 | 27.69 | 28.28 | 27.26 | 28.23 | 425,134 | +0.41(+1.49%) |
Mar 15, 2010 | 27.56 | 27.88 | 27.55 | 27.82 | 333,595 | -0.30(-1.06%) |
Mar 12, 2010 | 28.44 | 28.62 | 27.93 | 28.11 | 263,327 | -0.15(-0.54%) |
Mar 11, 2010 | 28.16 | 29.17 | 27.68 | 28.27 | 316,165 | -0.76(-2.62%) |
Mar 10, 2010 | 28.36 | 29.17 | 28.24 | 29.03 | 314,468 | +0.58(+2.03%) |
Mar 09, 2010 | 28.40 | 28.63 | 28.16 | 28.45 | 161,944 | +0.12(+0.41%) |
Mar 08, 2010 | 28.16 | 28.38 | 28.06 | 28.34 | 223,642 | +0.30(+1.06%) |
Mar 05, 2010 | 27.94 | 28.28 | 27.76 | 28.04 | 322,603 | +0.13(+0.45%) |
Mar 04, 2010 | 27.72 | 28.06 | 27.67 | 27.91 | 238,037 | +0.15(+0.55%) |
Mar 03, 2010 | 27.82 | 27.92 | 27.42 | 27.76 | 254,068 | +0.01(+0.03%) |
Mar 02, 2010 | 27.75 | 27.98 | 27.45 | 27.75 | 258,784 | +0.15(+0.56%) |
Mar 01, 2010 | 26.41 | 27.61 | 26.26 | 27.59 | 347,071 | +1.34(+5.10%) |
Feb 26, 2010 | 26.72 | 26.76 | 26.23 | 26.26 | 133,351 | -0.37(-1.37%) |
Feb 25, 2010 | 26.05 | 26.64 | 25.73 | 26.62 | 316,191 | +0.28(+1.06%) |
Feb 24, 2010 | 25.85 | 26.52 | 25.18 | 26.34 | 218,509 | -0.29(-1.08%) |
Feb 23, 2010 | 26.69 | 26.81 | 26.35 | 26.63 | 144,143 | -0.16(-0.61%) |
Feb 22, 2010 | 27.17 | 27.17 | 26.73 | 26.80 | 165,009 | -0.21(-0.78%) |
Feb 19, 2010 | 26.89 | 27.07 | 26.47 | 27.01 | 246,267 | -0.01(-0.04%) |
Feb 18, 2010 | 26.41 | 27.11 | 26.28 | 27.02 | 447,235 | +0.66(+2.52%) |
Feb 17, 2010 | 26.16 | 26.41 | 26.04 | 26.35 | 166,829 | +0.31(+1.18%) |
Feb 16, 2010 | 25.89 | 26.08 | 25.39 | 26.04 | 143,744 | +0.38(+1.50%) |
Feb 12, 2010 | 25.41 | 25.66 | 25.66 | 25.66 | 296,529 | +0.13(+0.49%) |
Feb 11, 2010 | 25.26 | 25.59 | 25.10 | 25.53 | 312,015 | +0.14(+0.57%) |
Feb 10, 2010 | 25.34 | 25.60 | 25.06 | 25.39 | 257,344 | +0.04(+0.15%) |
Feb 09, 2010 | 25.63 | 25.81 | 25.14 | 25.35 | 235,836 | +0.10(+0.38%) |
Feb 08, 2010 | 25.28 | 25.58 | 24.89 | 25.26 | 283,300 | -0.02(-0.08%) |
Feb 05, 2010 | 24.92 | 25.84 | 24.23 | 25.27 | 566,163 | +0.43(+1.74%) |
Feb 04, 2010 | 24.61 | 25.70 | 23.36 | 24.84 | 431,080 | +1.05(+4.41%) |
Feb 03, 2010 | 23.87 | 24.02 | 23.46 | 23.79 | 159,564 | -0.23(-0.96%) |
Feb 02, 2010 | 23.98 | 24.35 | 23.89 | 24.02 | 256,044 | +0.12(+0.48%) |
Feb 01, 2010 | 24.12 | 24.31 | 23.73 | 23.91 | 121,990 | -0.19(-0.80%) |
Jan 29, 2010 | 23.89 | 24.27 | 23.80 | 24.10 | 185,067 | +0.30(+1.25%) |
Jan 28, 2010 | 24.18 | 24.44 | 23.55 | 23.80 | 199,907 | -0.27(-1.12%) |
Jan 27, 2010 | 23.46 | 24.09 | 23.23 | 24.07 | 372,470 | +0.47(+2.00%) |
Jan 26, 2010 | 23.66 | 23.73 | 23.21 | 23.60 | 205,140 | -0.06(-0.24%) |
Jan 25, 2010 | 23.87 | 24.09 | 23.49 | 23.66 | 191,750 | -0.14(-0.61%) |
Jan 22, 2010 | 24.17 | 24.50 | 23.73 | 23.80 | 145,114 | -0.55(-2.25%) |
Jan 21, 2010 | 25.02 | 25.03 | 24.23 | 24.35 | 133,723 | -0.58(-2.32%) |
Jan 20, 2010 | 25.73 | 25.84 | 24.78 | 24.93 | 272,222 | -0.89(-3.43%) |
Jan 19, 2010 | 23.98 | 25.94 | 23.98 | 25.81 | 479,295 | +1.94(+8.14%) |
Jan 15, 2010 | 24.69 | 23.87 | 23.87 | 23.87 | 367,909 | -0.83(-3.35%) |
Jan 14, 2010 | 24.54 | 24.74 | 24.35 | 24.70 | 103,468 | +0.02(+0.08%) |
Jan 13, 2010 | 24.89 | 24.92 | 24.45 | 24.68 | 165,454 | -0.14(-0.58%) |
Jan 12, 2010 | 24.88 | 25.00 | 24.64 | 24.82 | 109,316 | -0.13(-0.50%) |
Jan 11, 2010 | 24.72 | 25.01 | 24.52 | 24.95 | 119,307 | +0.27(+1.09%) |
Jan 08, 2010 | 24.79 | 24.93 | 24.61 | 24.68 | 131,685 | -0.26(-1.04%) |
Jan 07, 2010 | 24.96 | 24.99 | 24.51 | 24.94 | 143,796 | +0.04(+0.15%) |
Jan 06, 2010 | 24.55 | 25.33 | 24.43 | 24.90 | 275,953 | +0.25(+1.02%) |
Jan 05, 2010 | 24.22 | 24.98 | 23.77 | 24.65 | 256,619 | +0.43(+1.79%) |