Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 22.33 | 22.40 | 22.01 | 22.16 | 767,762 | -0.18(-0.79%) |
Mar 30, 2010 | 22.56 | 22.60 | 22.16 | 22.34 | 810,012 | -0.27(-1.20%) |
Mar 29, 2010 | 23.06 | 23.06 | 22.55 | 22.61 | 628,395 | -0.36(-1.56%) |
Mar 26, 2010 | 22.97 | 23.07 | 22.88 | 22.97 | 472,547 | +0.08(+0.35%) |
Mar 25, 2010 | 23.54 | 23.54 | 22.85 | 22.89 | 571,262 | -0.43(-1.82%) |
Mar 24, 2010 | 23.82 | 23.82 | 23.17 | 23.32 | 828,525 | -0.58(-2.43%) |
Mar 23, 2010 | 23.52 | 23.98 | 23.52 | 23.90 | 462,227 | +0.52(+2.23%) |
Mar 22, 2010 | 23.11 | 23.44 | 22.77 | 23.37 | 569,471 | +0.22(+0.95%) |
Mar 19, 2010 | 22.83 | 23.29 | 22.83 | 23.15 | 993,468 | +0.23(+0.99%) |
Mar 18, 2010 | 22.95 | 23.09 | 22.63 | 22.93 | 652,463 | +0.17(+0.74%) |
Mar 17, 2010 | 22.84 | 23.05 | 22.59 | 22.76 | 653,946 | -0.07(-0.29%) |
Mar 16, 2010 | 22.84 | 22.91 | 22.51 | 22.82 | 1,074,179 | +0.01(+0.03%) |
Mar 15, 2010 | 23.18 | 23.49 | 22.77 | 22.82 | 1,379,239 | -1.57(-6.42%) |
Mar 12, 2010 | 24.05 | 24.38 | 23.96 | 24.38 | 530,846 | +0.48(+2.02%) |
Mar 11, 2010 | 23.90 | 24.13 | 23.40 | 23.90 | 737,974 | +0.02(+0.09%) |
Mar 10, 2010 | 24.42 | 24.55 | 23.82 | 23.88 | 1,035,746 | -0.44(-1.81%) |
Mar 09, 2010 | 24.74 | 25.30 | 24.09 | 24.32 | 2,847,916 | -2.08(-7.88%) |
Mar 08, 2010 | 26.38 | 26.71 | 26.08 | 26.40 | 554,173 | +0.01(+0.06%) |
Mar 05, 2010 | 26.09 | 26.48 | 26.05 | 26.38 | 319,250 | +0.39(+1.49%) |
Mar 04, 2010 | 25.87 | 26.25 | 25.77 | 25.99 | 251,673 | +0.11(+0.42%) |
Mar 03, 2010 | 25.75 | 26.30 | 25.64 | 25.88 | 323,671 | +0.18(+0.69%) |
Mar 02, 2010 | 25.54 | 25.75 | 25.35 | 25.71 | 575,767 | +0.28(+1.09%) |
Mar 01, 2010 | 25.05 | 25.64 | 25.02 | 25.43 | 434,557 | +0.59(+2.39%) |
Feb 26, 2010 | 24.13 | 24.88 | 24.06 | 24.84 | 522,881 | +0.78(+3.26%) |
Feb 25, 2010 | 23.75 | 24.10 | 23.52 | 24.05 | 332,656 | -0.01(-0.03%) |
Feb 24, 2010 | 23.79 | 24.30 | 23.79 | 24.06 | 354,968 | +0.31(+1.29%) |
Feb 23, 2010 | 24.13 | 24.35 | 23.67 | 23.75 | 480,595 | -0.52(-2.14%) |
Feb 22, 2010 | 24.68 | 24.78 | 24.11 | 24.27 | 369,783 | -0.34(-1.37%) |
Feb 19, 2010 | 24.85 | 24.85 | 24.44 | 24.61 | 295,747 | -0.27(-1.09%) |
Feb 18, 2010 | 25.30 | 25.40 | 24.82 | 24.88 | 245,689 | -0.37(-1.45%) |
Feb 17, 2010 | 25.09 | 25.43 | 24.81 | 25.25 | 679,318 | +0.54(+2.19%) |
Feb 16, 2010 | 24.57 | 24.72 | 24.23 | 24.71 | 579,614 | +0.48(+1.99%) |
Feb 12, 2010 | 23.73 | 24.22 | 24.22 | 24.22 | 848,470 | +0.32(+1.35%) |
Feb 11, 2010 | 23.66 | 23.92 | 23.44 | 23.90 | 332,424 | +0.15(+0.62%) |
Feb 10, 2010 | 24.25 | 24.33 | 23.75 | 23.75 | 559,873 | -0.50(-2.05%) |
Feb 09, 2010 | 24.13 | 24.41 | 24.01 | 24.25 | 461,230 | +0.50(+2.10%) |
Feb 08, 2010 | 23.90 | 24.41 | 23.60 | 23.75 | 434,683 | +0.00(+0.00%) |
Feb 05, 2010 | 24.38 | 24.50 | 22.40 | 23.75 | 1,338,280 | -0.66(-2.70%) |
Feb 04, 2010 | 25.12 | 25.20 | 24.22 | 24.41 | 1,042,091 | -0.87(-3.45%) |
Feb 03, 2010 | 23.72 | 25.49 | 23.56 | 25.28 | 1,785,026 | +1.51(+6.34%) |
Feb 02, 2010 | 23.76 | 24.01 | 23.52 | 23.78 | 444,016 | +0.06(+0.25%) |
Feb 01, 2010 | 23.30 | 23.74 | 23.20 | 23.72 | 404,531 | +0.48(+2.05%) |
Jan 29, 2010 | 23.78 | 24.05 | 23.15 | 23.24 | 519,466 | -0.48(-2.04%) |
Jan 28, 2010 | 24.34 | 24.46 | 23.45 | 23.72 | 278,278 | -0.56(-2.29%) |
Jan 27, 2010 | 24.38 | 24.66 | 23.97 | 24.28 | 437,258 | -0.19(-0.78%) |
Jan 26, 2010 | 24.08 | 24.79 | 24.01 | 24.47 | 791,906 | +0.47(+1.95%) |
Jan 25, 2010 | 23.67 | 24.09 | 23.57 | 24.00 | 649,022 | +0.57(+2.44%) |
Jan 22, 2010 | 23.37 | 23.97 | 23.10 | 23.43 | 729,098 | +0.11(+0.47%) |
Jan 21, 2010 | 23.15 | 24.02 | 23.07 | 23.32 | 677,700 | +0.09(+0.38%) |
Jan 20, 2010 | 22.82 | 23.75 | 22.62 | 23.23 | 726,862 | +0.26(+1.15%) |
Jan 19, 2010 | 22.71 | 23.16 | 22.35 | 22.97 | 294,419 | +0.26(+1.13%) |
Jan 15, 2010 | 22.88 | 22.71 | 22.71 | 22.71 | 239,746 | -0.13(-0.58%) |
Jan 14, 2010 | 22.66 | 23.17 | 22.65 | 22.85 | 206,515 | +0.04(+0.19%) |
Jan 13, 2010 | 22.47 | 22.86 | 22.16 | 22.80 | 251,392 | +0.38(+1.70%) |
Jan 12, 2010 | 22.85 | 23.07 | 22.33 | 22.42 | 311,174 | -0.66(-2.85%) |
Jan 11, 2010 | 23.04 | 23.29 | 22.66 | 23.08 | 182,468 | +0.07(+0.32%) |
Jan 08, 2010 | 22.57 | 23.03 | 22.53 | 23.01 | 285,750 | +0.32(+1.42%) |
Jan 07, 2010 | 22.74 | 22.84 | 22.52 | 22.69 | 140,596 | -0.17(-0.74%) |
Jan 06, 2010 | 22.87 | 22.96 | 22.47 | 22.85 | 239,738 | -0.07(-0.32%) |
Jan 05, 2010 | 22.77 | 22.96 | 22.60 | 22.93 | 223,173 | +0.17(+0.74%) |