Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 24.28 | 24.47 | 24.28 | 24.37 | 32,581 | -0.05(-0.18%) |
Mar 30, 2010 | 24.49 | 24.49 | 24.31 | 24.41 | 7,514 | +0.02(+0.09%) |
Mar 29, 2010 | 24.34 | 24.39 | 24.32 | 24.39 | 24,849 | +0.22(+0.93%) |
Mar 26, 2010 | 24.30 | 24.31 | 24.13 | 24.17 | 13,751 | -0.02(-0.10%) |
Mar 25, 2010 | 24.38 | 24.50 | 24.19 | 24.19 | 19,680 | -0.09(-0.35%) |
Mar 24, 2010 | 24.36 | 24.36 | 24.17 | 24.28 | 29,163 | -0.22(-0.91%) |
Mar 23, 2010 | 24.39 | 24.52 | 24.30 | 24.50 | 18,785 | +0.14(+0.57%) |
Mar 22, 2010 | 23.95 | 24.36 | 23.95 | 24.36 | 17,169 | +0.17(+0.70%) |
Mar 19, 2010 | 24.38 | 24.38 | 24.15 | 24.19 | 11,458 | -0.21(-0.86%) |
Mar 18, 2010 | 24.45 | 24.50 | 24.32 | 24.40 | 16,133 | -0.09(-0.38%) |
Mar 17, 2010 | 24.43 | 24.56 | 24.35 | 24.49 | 23,504 | +0.16(+0.67%) |
Mar 16, 2010 | 24.10 | 24.33 | 24.10 | 24.33 | 13,689 | +0.23(+0.96%) |
Mar 15, 2010 | 23.95 | 24.11 | 23.95 | 24.10 | 18,276 | -0.05(-0.22%) |
Mar 12, 2010 | 24.28 | 24.28 | 24.08 | 24.15 | 14,866 | +0.03(+0.13%) |
Mar 11, 2010 | 23.98 | 24.12 | 23.92 | 24.12 | 15,142 | +0.08(+0.32%) |
Mar 10, 2010 | 23.94 | 24.05 | 23.93 | 24.04 | 10,484 | +0.09(+0.36%) |
Mar 09, 2010 | 23.73 | 24.00 | 23.73 | 23.96 | 14,565 | +0.12(+0.52%) |
Mar 08, 2010 | 23.94 | 23.94 | 23.82 | 23.83 | 11,573 | +0.02(+0.07%) |
Mar 05, 2010 | 23.66 | 23.86 | 23.42 | 23.82 | 49,389 | +0.33(+1.42%) |
Mar 04, 2010 | 23.53 | 23.56 | 23.40 | 23.49 | 15,997 | -0.01(-0.03%) |
Mar 03, 2010 | 23.49 | 23.63 | 23.46 | 23.49 | 11,481 | +0.09(+0.36%) |
Mar 02, 2010 | 23.32 | 23.47 | 23.32 | 23.41 | 9,334 | +0.14(+0.60%) |
Mar 01, 2010 | 23.11 | 23.28 | 23.11 | 23.27 | 17,328 | +0.27(+1.20%) |
Feb 26, 2010 | 22.94 | 23.04 | 22.89 | 22.99 | 7,474 | +0.18(+0.78%) |
Feb 25, 2010 | 22.58 | 22.84 | 22.57 | 22.82 | 18,217 | -0.14(-0.59%) |
Feb 24, 2010 | 22.91 | 23.03 | 22.85 | 22.95 | 20,061 | +0.16(+0.71%) |
Feb 23, 2010 | 23.04 | 23.04 | 22.75 | 22.79 | 23,522 | -0.25(-1.08%) |
Feb 22, 2010 | 23.19 | 23.19 | 23.04 | 23.04 | 16,442 | +0.02(+0.07%) |
Feb 19, 2010 | 22.98 | 23.11 | 22.91 | 23.02 | 14,353 | -0.01(-0.03%) |
Feb 18, 2010 | 22.93 | 23.06 | 22.91 | 23.03 | 27,171 | +0.08(+0.34%) |
Feb 17, 2010 | 22.91 | 22.98 | 22.89 | 22.95 | 17,699 | +0.13(+0.58%) |
Feb 16, 2010 | 22.64 | 22.88 | 22.57 | 22.82 | 22,924 | +0.34(+1.52%) |
Feb 12, 2010 | 22.24 | 22.48 | 22.48 | 22.48 | 11,755 | -0.02(-0.10%) |
Feb 11, 2010 | 22.19 | 22.53 | 22.19 | 22.50 | 10,143 | +0.25(+1.11%) |
Feb 10, 2010 | 22.24 | 22.32 | 22.11 | 22.26 | 11,277 | -0.05(-0.21%) |
Feb 09, 2010 | 22.26 | 22.36 | 22.21 | 22.30 | 7,815 | +0.37(+1.69%) |
Feb 08, 2010 | 22.10 | 22.19 | 21.93 | 21.93 | 11,748 | -0.19(-0.84%) |
Feb 05, 2010 | 22.17 | 22.17 | 21.68 | 22.12 | 34,173 | -0.00(-0.00%) |
Feb 04, 2010 | 22.67 | 22.67 | 22.12 | 22.12 | 35,646 | -0.74(-3.26%) |
Feb 03, 2010 | 23.11 | 23.11 | 22.83 | 22.86 | 19,214 | -0.17(-0.73%) |
Feb 02, 2010 | 22.77 | 23.03 | 22.77 | 23.03 | 6,262 | +0.32(+1.40%) |
Feb 01, 2010 | 22.57 | 22.72 | 22.57 | 22.71 | 15,036 | +0.33(+1.45%) |
Jan 29, 2010 | 22.75 | 22.79 | 22.34 | 22.39 | 13,029 | -0.22(-0.96%) |
Jan 28, 2010 | 22.96 | 22.96 | 22.55 | 22.60 | 5,329 | -0.22(-0.95%) |
Jan 27, 2010 | 22.82 | 22.84 | 22.69 | 22.82 | 15,911 | -0.05(-0.20%) |
Jan 26, 2010 | 22.89 | 23.05 | 22.83 | 22.87 | 9,870 | -0.11(-0.47%) |
Jan 25, 2010 | 23.01 | 23.09 | 22.89 | 22.98 | 38,566 | +0.19(+0.85%) |
Jan 22, 2010 | 23.23 | 23.23 | 22.78 | 22.78 | 24,868 | -0.48(-2.07%) |
Jan 21, 2010 | 23.65 | 23.66 | 23.19 | 23.26 | 29,451 | -0.39(-1.63%) |
Jan 20, 2010 | 23.75 | 23.75 | 23.49 | 23.65 | 35,872 | -0.26(-1.10%) |
Jan 19, 2010 | 23.69 | 23.91 | 23.69 | 23.91 | 3,486 | +0.22(+0.95%) |
Jan 15, 2010 | 23.87 | 23.69 | 23.69 | 23.69 | 24,544 | -0.24(-1.00%) |
Jan 14, 2010 | 23.87 | 23.95 | 23.85 | 23.93 | 23,056 | +0.07(+0.29%) |
Jan 13, 2010 | 23.76 | 23.86 | 23.57 | 23.86 | 13,496 | +0.18(+0.75%) |
Jan 12, 2010 | 23.75 | 23.77 | 23.63 | 23.68 | 8,168 | -0.20(-0.84%) |
Jan 11, 2010 | 24.00 | 24.00 | 23.80 | 23.88 | 9,878 | +0.02(+0.10%) |
Jan 08, 2010 | 23.73 | 23.86 | 23.70 | 23.86 | 51,744 | +0.12(+0.52%) |
Jan 07, 2010 | 23.68 | 23.74 | 23.58 | 23.73 | 27,103 | +0.05(+0.20%) |
Jan 06, 2010 | 23.66 | 23.70 | 23.64 | 23.69 | 14,268 | +0.05(+0.20%) |
Jan 05, 2010 | 23.51 | 23.66 | 23.51 | 23.64 | 12,042 | +0.07(+0.30%) |