Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 25.33 | 25.59 | 25.17 | 25.38 | 391,520 | -0.03(-0.12%) |
Mar 30, 2010 | 25.55 | 25.67 | 25.26 | 25.41 | 651,285 | +0.28(+1.10%) |
Mar 29, 2010 | 24.82 | 25.22 | 24.81 | 25.14 | 598,995 | +0.97(+4.02%) |
Mar 26, 2010 | 24.12 | 24.28 | 24.07 | 24.17 | 485,416 | +0.78(+3.34%) |
Mar 25, 2010 | 23.40 | 23.79 | 23.27 | 23.38 | 673,449 | +0.06(+0.26%) |
Mar 24, 2010 | 23.35 | 23.56 | 23.32 | 23.32 | 257,463 | -0.37(-1.56%) |
Mar 23, 2010 | 23.67 | 23.76 | 23.48 | 23.69 | 308,559 | +0.04(+0.16%) |
Mar 22, 2010 | 23.08 | 23.76 | 23.08 | 23.65 | 246,270 | -0.12(-0.52%) |
Mar 19, 2010 | 23.86 | 23.97 | 23.51 | 23.78 | 327,291 | -0.24(-1.00%) |
Mar 18, 2010 | 23.96 | 24.19 | 23.83 | 24.02 | 343,429 | +0.04(+0.15%) |
Mar 17, 2010 | 23.90 | 24.07 | 23.80 | 23.98 | 211,375 | +0.25(+1.04%) |
Mar 16, 2010 | 23.51 | 23.77 | 23.46 | 23.73 | 152,904 | +0.26(+1.13%) |
Mar 15, 2010 | 23.30 | 23.48 | 23.28 | 23.47 | 219,719 | -0.20(-0.86%) |
Mar 12, 2010 | 23.67 | 23.76 | 23.48 | 23.67 | 186,927 | +0.08(+0.34%) |
Mar 11, 2010 | 23.33 | 23.59 | 23.32 | 23.59 | 317,583 | -0.33(-1.36%) |
Mar 10, 2010 | 23.93 | 24.05 | 23.70 | 23.92 | 296,134 | -0.14(-0.56%) |
Mar 09, 2010 | 23.91 | 24.30 | 23.86 | 24.05 | 328,236 | -0.26(-1.09%) |
Mar 08, 2010 | 24.04 | 24.37 | 24.01 | 24.32 | 417,740 | +0.61(+2.59%) |
Mar 05, 2010 | 23.46 | 23.72 | 23.38 | 23.70 | 235,383 | +0.43(+1.85%) |
Mar 04, 2010 | 23.47 | 23.57 | 23.18 | 23.27 | 231,268 | -0.16(-0.68%) |
Mar 03, 2010 | 23.13 | 23.65 | 23.19 | 23.43 | 311,260 | +0.31(+1.33%) |
Mar 02, 2010 | 22.98 | 23.18 | 22.89 | 23.13 | 292,417 | +0.03(+0.13%) |
Mar 01, 2010 | 22.86 | 23.13 | 22.86 | 23.10 | 282,166 | +0.57(+2.51%) |
Feb 26, 2010 | 22.30 | 22.57 | 22.24 | 22.53 | 471,889 | +0.38(+1.72%) |
Feb 25, 2010 | 21.69 | 22.23 | 21.53 | 22.15 | 338,386 | -0.15(-0.69%) |
Feb 24, 2010 | 22.29 | 22.54 | 22.20 | 22.30 | 292,887 | +0.02(+0.08%) |
Feb 23, 2010 | 22.71 | 22.71 | 22.26 | 22.28 | 330,356 | -0.34(-1.52%) |
Feb 22, 2010 | 22.91 | 22.95 | 22.59 | 22.63 | 416,142 | +0.08(+0.35%) |
Feb 19, 2010 | 22.62 | 22.81 | 22.50 | 22.55 | 448,323 | -0.36(-1.56%) |
Feb 18, 2010 | 22.57 | 22.95 | 22.55 | 22.90 | 397,923 | +0.46(+2.03%) |
Feb 17, 2010 | 22.63 | 22.81 | 22.37 | 22.45 | 295,021 | -0.37(-1.62%) |
Feb 16, 2010 | 22.30 | 22.89 | 22.20 | 22.82 | 454,846 | +1.11(+5.13%) |
Feb 12, 2010 | 21.35 | 21.71 | 21.71 | 21.71 | 658,481 | -0.48(-2.16%) |
Feb 11, 2010 | 21.87 | 22.22 | 21.71 | 22.18 | 531,149 | +0.30(+1.38%) |
Feb 10, 2010 | 22.27 | 22.27 | 21.68 | 21.88 | 651,765 | -0.38(-1.69%) |
Feb 09, 2010 | 22.12 | 22.56 | 21.88 | 22.26 | 432,513 | +0.62(+2.84%) |
Feb 08, 2010 | 21.45 | 21.95 | 21.39 | 21.64 | 601,024 | +0.15(+0.69%) |
Feb 05, 2010 | 21.76 | 21.88 | 21.03 | 21.50 | 1,085,582 | -0.69(-3.11%) |
Feb 04, 2010 | 22.75 | 22.89 | 22.15 | 22.18 | 823,788 | -1.64(-6.89%) |
Feb 03, 2010 | 24.02 | 24.14 | 23.67 | 23.83 | 196,286 | -0.31(-1.27%) |
Feb 02, 2010 | 23.99 | 24.21 | 23.68 | 24.13 | 470,981 | +0.30(+1.24%) |
Feb 01, 2010 | 23.51 | 23.88 | 23.36 | 23.84 | 565,431 | +1.33(+5.90%) |
Jan 29, 2010 | 23.21 | 23.53 | 22.51 | 22.51 | 597,633 | -0.44(-1.93%) |
Jan 28, 2010 | 23.35 | 23.37 | 22.52 | 22.95 | 474,749 | -0.18(-0.80%) |
Jan 27, 2010 | 23.07 | 23.25 | 22.78 | 23.14 | 412,063 | +0.23(+0.99%) |
Jan 26, 2010 | 22.74 | 23.22 | 22.50 | 22.91 | 300,181 | -0.39(-1.66%) |
Jan 25, 2010 | 23.37 | 23.54 | 23.19 | 23.30 | 414,674 | +0.24(+1.04%) |
Jan 22, 2010 | 23.31 | 23.63 | 23.04 | 23.06 | 519,672 | -0.52(-2.19%) |
Jan 21, 2010 | 24.27 | 24.27 | 23.44 | 23.57 | 585,931 | -0.89(-3.64%) |
Jan 20, 2010 | 24.46 | 24.55 | 24.09 | 24.47 | 569,342 | -0.84(-3.31%) |
Jan 19, 2010 | 24.61 | 25.35 | 24.55 | 25.30 | 503,041 | +0.04(+0.15%) |
Jan 15, 2010 | 25.27 | 25.27 | 25.27 | 25.27 | 259,653 | -0.44(-1.72%) |
Jan 14, 2010 | 25.60 | 25.72 | 25.40 | 25.71 | 357,264 | -0.13(-0.50%) |
Jan 13, 2010 | 25.83 | 25.88 | 25.56 | 25.84 | 357,784 | -0.01(-0.05%) |
Jan 12, 2010 | 25.82 | 26.05 | 25.61 | 25.85 | 322,560 | -0.58(-2.21%) |
Jan 11, 2010 | 26.39 | 26.69 | 26.35 | 26.43 | 397,929 | +0.33(+1.27%) |
Jan 08, 2010 | 25.76 | 26.17 | 25.68 | 26.10 | 344,842 | +0.32(+1.24%) |
Jan 07, 2010 | 25.51 | 25.83 | 25.46 | 25.78 | 345,933 | -0.14(-0.52%) |
Jan 06, 2010 | 25.58 | 25.92 | 25.58 | 25.92 | 421,701 | +0.21(+0.81%) |
Jan 05, 2010 | 25.66 | 25.78 | 25.59 | 25.71 | 275,035 | +0.03(+0.12%) |