Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 25.98 | 26.18 | 25.97 | 26.00 | 423,847 | -0.13(-0.51%) |
Mar 30, 2010 | 26.16 | 26.27 | 26.05 | 26.13 | 382,226 | +0.06(+0.23%) |
Mar 29, 2010 | 26.00 | 26.08 | 25.93 | 26.07 | 394,170 | +0.11(+0.43%) |
Mar 26, 2010 | 26.12 | 26.13 | 25.77 | 25.96 | 474,660 | -0.18(-0.68%) |
Mar 25, 2010 | 26.30 | 26.45 | 26.10 | 26.14 | 435,608 | -0.04(-0.14%) |
Mar 24, 2010 | 26.23 | 26.36 | 26.06 | 26.17 | 531,466 | -0.54(-2.01%) |
Mar 23, 2010 | 26.54 | 26.71 | 26.42 | 26.71 | 236,636 | +0.15(+0.55%) |
Mar 22, 2010 | 26.33 | 26.59 | 26.27 | 26.56 | 515,123 | +0.07(+0.28%) |
Mar 19, 2010 | 26.37 | 26.56 | 26.33 | 26.49 | 751,137 | +0.20(+0.76%) |
Mar 18, 2010 | 26.25 | 26.35 | 26.16 | 26.29 | 357,321 | -0.07(-0.28%) |
Mar 17, 2010 | 26.23 | 26.42 | 26.23 | 26.37 | 1,243,508 | -0.15(-0.58%) |
Mar 16, 2010 | 26.65 | 26.68 | 26.34 | 26.52 | 891,955 | -0.29(-1.10%) |
Mar 15, 2010 | 26.81 | 26.87 | 26.73 | 26.81 | 287,256 | -0.15(-0.55%) |
Mar 12, 2010 | 26.89 | 27.04 | 26.81 | 26.96 | 347,634 | +0.21(+0.77%) |
Mar 11, 2010 | 26.58 | 26.76 | 26.47 | 26.76 | 398,275 | +0.13(+0.47%) |
Mar 10, 2010 | 26.25 | 26.65 | 26.25 | 26.63 | 435,621 | +0.10(+0.39%) |
Mar 09, 2010 | 26.37 | 26.64 | 26.34 | 26.53 | 651,844 | +0.03(+0.11%) |
Mar 08, 2010 | 26.25 | 26.53 | 26.17 | 26.50 | 634,831 | +0.60(+2.33%) |
Mar 05, 2010 | 25.64 | 25.89 | 25.53 | 25.89 | 587,040 | +0.24(+0.95%) |
Mar 04, 2010 | 25.65 | 25.72 | 25.47 | 25.65 | 433,406 | -0.08(-0.31%) |
Mar 03, 2010 | 25.77 | 26.00 | 25.67 | 25.73 | 605,389 | +0.04(+0.17%) |
Mar 02, 2010 | 25.72 | 25.88 | 25.61 | 25.69 | 703,272 | -0.07(-0.29%) |
Mar 01, 2010 | 25.46 | 25.81 | 25.42 | 25.76 | 920,305 | +0.27(+1.04%) |
Feb 26, 2010 | 25.22 | 25.56 | 25.22 | 25.50 | 290,454 | +0.27(+1.08%) |
Feb 25, 2010 | 25.00 | 25.22 | 24.86 | 25.22 | 296,178 | -0.16(-0.64%) |
Feb 24, 2010 | 25.12 | 25.44 | 25.02 | 25.39 | 371,736 | +0.41(+1.65%) |
Feb 23, 2010 | 25.28 | 25.28 | 24.86 | 24.97 | 2,584,318 | -0.54(-2.11%) |
Feb 22, 2010 | 25.64 | 25.64 | 25.42 | 25.51 | 2,274,628 | +0.21(+0.82%) |
Feb 19, 2010 | 25.01 | 25.38 | 24.97 | 25.30 | 771,272 | -0.20(-0.78%) |
Feb 18, 2010 | 25.41 | 25.56 | 25.31 | 25.50 | 684,065 | -0.04(-0.14%) |
Feb 17, 2010 | 25.64 | 25.64 | 25.43 | 25.54 | 1,706,056 | +0.29(+1.17%) |
Feb 16, 2010 | 24.78 | 25.42 | 24.77 | 25.25 | 897,522 | +0.47(+1.90%) |
Feb 12, 2010 | 24.64 | 24.77 | 24.77 | 24.77 | 405,200 | -0.15(-0.62%) |
Feb 11, 2010 | 24.79 | 25.04 | 24.64 | 24.93 | 560,710 | +0.06(+0.24%) |
Feb 10, 2010 | 24.90 | 25.02 | 24.60 | 24.87 | 805,824 | -0.56(-2.20%) |
Feb 09, 2010 | 25.18 | 25.67 | 25.17 | 25.43 | 474,762 | +0.52(+2.10%) |
Feb 08, 2010 | 25.04 | 25.19 | 24.80 | 24.91 | 626,459 | -0.50(-1.97%) |
Feb 05, 2010 | 25.47 | 25.63 | 24.93 | 25.41 | 1,606,841 | -0.40(-1.54%) |
Feb 04, 2010 | 26.02 | 26.02 | 25.58 | 25.81 | 1,885,115 | -1.01(-3.76%) |
Feb 03, 2010 | 25.80 | 26.99 | 25.36 | 26.81 | 1,990,497 | +1.58(+6.25%) |
Feb 02, 2010 | 25.02 | 25.26 | 24.97 | 25.24 | 477,457 | +0.27(+1.09%) |
Feb 01, 2010 | 24.91 | 25.03 | 24.76 | 24.97 | 874,181 | -0.01(-0.06%) |
Jan 29, 2010 | 25.48 | 25.48 | 24.98 | 24.98 | 884,545 | -0.41(-1.62%) |
Jan 28, 2010 | 25.77 | 25.77 | 25.16 | 25.39 | 1,292,445 | +0.07(+0.29%) |
Jan 27, 2010 | 25.12 | 25.46 | 24.94 | 25.32 | 1,879,044 | -0.10(-0.41%) |
Jan 26, 2010 | 25.35 | 25.64 | 25.31 | 25.42 | 414,197 | -0.41(-1.57%) |
Jan 25, 2010 | 25.77 | 26.06 | 25.75 | 25.83 | 356,219 | -0.04(-0.14%) |
Jan 22, 2010 | 26.14 | 26.27 | 25.83 | 25.86 | 718,547 | -0.43(-1.63%) |
Jan 21, 2010 | 26.47 | 26.56 | 26.07 | 26.29 | 836,719 | +0.23(+0.88%) |
Jan 20, 2010 | 26.58 | 26.67 | 25.85 | 26.06 | 430,595 | -0.88(-3.28%) |
Jan 19, 2010 | 26.86 | 26.96 | 26.62 | 26.95 | 617,607 | -0.24(-0.87%) |
Jan 15, 2010 | 27.28 | 27.18 | 27.18 | 27.18 | 412,123 | +0.19(+0.71%) |
Jan 14, 2010 | 26.95 | 27.08 | 26.70 | 26.99 | 375,959 | +0.15(+0.58%) |
Jan 13, 2010 | 26.56 | 26.91 | 26.53 | 26.84 | 691,150 | +0.41(+1.56%) |
Jan 12, 2010 | 26.52 | 26.52 | 26.23 | 26.42 | 851,173 | +0.99(+3.91%) |
Jan 11, 2010 | 25.23 | 25.47 | 25.06 | 25.43 | 348,320 | +0.13(+0.52%) |
Jan 08, 2010 | 25.11 | 25.34 | 24.99 | 25.30 | 1,395,470 | +0.57(+2.29%) |
Jan 07, 2010 | 24.59 | 24.76 | 24.52 | 24.73 | 601,973 | -0.43(-1.70%) |
Jan 06, 2010 | 25.02 | 25.22 | 25.02 | 25.16 | 431,517 | -0.22(-0.87%) |
Jan 05, 2010 | 25.23 | 25.41 | 25.14 | 25.38 | 881,084 | -0.18(-0.69%) |