Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 25.49 | 25.87 | 25.40 | 25.42 | 53,850 | -0.08(-0.30%) |
Mar 30, 2010 | 25.36 | 25.52 | 25.18 | 25.50 | 33,052 | +0.25(+0.98%) |
Mar 29, 2010 | 25.20 | 25.48 | 25.01 | 25.25 | 26,438 | +0.05(+0.22%) |
Mar 26, 2010 | 25.48 | 25.51 | 25.09 | 25.20 | 36,811 | -0.26(-1.00%) |
Mar 25, 2010 | 25.60 | 25.82 | 25.36 | 25.46 | 32,161 | -0.07(-0.27%) |
Mar 24, 2010 | 25.97 | 26.06 | 25.52 | 25.53 | 29,223 | -0.47(-1.82%) |
Mar 23, 2010 | 25.73 | 26.04 | 25.67 | 26.00 | 37,795 | +0.22(+0.84%) |
Mar 22, 2010 | 25.46 | 25.85 | 25.46 | 25.78 | 69,508 | +0.13(+0.51%) |
Mar 19, 2010 | 26.00 | 26.00 | 25.61 | 25.65 | 103,785 | -0.19(-0.75%) |
Mar 18, 2010 | 25.92 | 26.05 | 25.72 | 25.84 | 18,632 | -0.02(-0.09%) |
Mar 17, 2010 | 25.77 | 26.03 | 25.75 | 25.87 | 35,995 | +0.14(+0.54%) |
Mar 16, 2010 | 25.62 | 25.73 | 25.33 | 25.73 | 20,786 | +0.12(+0.45%) |
Mar 15, 2010 | 25.50 | 25.65 | 25.32 | 25.61 | 34,655 | +0.13(+0.52%) |
Mar 12, 2010 | 25.37 | 25.52 | 24.99 | 25.48 | 31,520 | +0.11(+0.43%) |
Mar 11, 2010 | 25.01 | 25.46 | 24.96 | 25.37 | 43,065 | +0.15(+0.58%) |
Mar 10, 2010 | 25.22 | 25.55 | 25.01 | 25.22 | 49,028 | +0.01(+0.03%) |
Mar 09, 2010 | 25.26 | 25.57 | 25.13 | 25.22 | 48,016 | -0.04(-0.15%) |
Mar 08, 2010 | 25.15 | 25.29 | 24.88 | 25.25 | 22,824 | +0.16(+0.65%) |
Mar 05, 2010 | 25.03 | 25.22 | 24.60 | 25.09 | 98,973 | +0.11(+0.43%) |
Mar 04, 2010 | 24.85 | 24.99 | 24.67 | 24.98 | 24,938 | +0.11(+0.44%) |
Mar 03, 2010 | 24.74 | 25.30 | 24.74 | 24.88 | 49,661 | +0.25(+1.01%) |
Mar 02, 2010 | 24.40 | 24.95 | 24.31 | 24.63 | 132,004 | +0.01(+0.03%) |
Mar 01, 2010 | 24.27 | 24.69 | 24.11 | 24.62 | 71,331 | +0.36(+1.50%) |
Feb 26, 2010 | 24.84 | 24.84 | 24.26 | 24.26 | 42,785 | -0.61(-2.46%) |
Feb 25, 2010 | 24.69 | 24.97 | 24.55 | 24.87 | 27,588 | -0.18(-0.71%) |
Feb 24, 2010 | 24.79 | 25.09 | 24.74 | 25.05 | 21,944 | +0.24(+0.97%) |
Feb 23, 2010 | 24.64 | 25.07 | 24.64 | 24.81 | 38,973 | +0.11(+0.44%) |
Feb 22, 2010 | 24.64 | 24.98 | 24.64 | 24.70 | 36,060 | +0.00(+0.00%) |
Feb 19, 2010 | 24.75 | 25.08 | 24.51 | 24.70 | 53,783 | -0.04(-0.16%) |
Feb 18, 2010 | 24.29 | 24.78 | 24.26 | 24.74 | 40,572 | +0.54(+2.24%) |
Feb 17, 2010 | 24.05 | 24.19 | 23.98 | 24.19 | 48,273 | +0.30(+1.26%) |
Feb 16, 2010 | 23.90 | 23.91 | 23.24 | 23.89 | 41,580 | +0.22(+0.95%) |
Feb 12, 2010 | 23.55 | 23.67 | 23.67 | 23.67 | 52,941 | -0.03(-0.13%) |
Feb 11, 2010 | 23.16 | 23.73 | 22.78 | 23.70 | 53,836 | +0.45(+1.93%) |
Feb 10, 2010 | 23.16 | 23.30 | 23.00 | 23.25 | 47,217 | -0.05(-0.20%) |
Feb 09, 2010 | 23.26 | 23.37 | 22.94 | 23.30 | 43,760 | +0.22(+0.94%) |
Feb 08, 2010 | 23.07 | 23.17 | 22.74 | 23.08 | 58,356 | -0.08(-0.33%) |
Feb 05, 2010 | 23.12 | 23.18 | 22.69 | 23.16 | 93,653 | +0.05(+0.23%) |
Feb 04, 2010 | 23.41 | 23.41 | 22.93 | 23.10 | 108,624 | -0.45(-1.91%) |
Feb 03, 2010 | 24.01 | 24.01 | 23.50 | 23.55 | 67,703 | -0.49(-2.03%) |
Feb 02, 2010 | 24.00 | 24.19 | 23.81 | 24.04 | 62,887 | -0.02(-0.06%) |
Feb 01, 2010 | 23.99 | 24.18 | 23.72 | 24.05 | 57,431 | +0.22(+0.94%) |
Jan 29, 2010 | 24.34 | 24.41 | 23.70 | 23.83 | 131,562 | -0.36(-1.47%) |
Jan 28, 2010 | 24.65 | 24.77 | 24.16 | 24.19 | 64,405 | -0.47(-1.92%) |
Jan 27, 2010 | 24.43 | 24.72 | 24.20 | 24.66 | 47,050 | +0.15(+0.60%) |
Jan 26, 2010 | 24.88 | 24.92 | 24.47 | 24.51 | 54,640 | -0.35(-1.40%) |
Jan 25, 2010 | 24.85 | 24.95 | 24.40 | 24.86 | 99,752 | +0.25(+1.01%) |
Jan 22, 2010 | 24.64 | 25.13 | 24.50 | 24.61 | 54,529 | +0.02(+0.09%) |
Jan 21, 2010 | 25.14 | 25.28 | 24.55 | 24.59 | 66,130 | -0.46(-1.85%) |
Jan 20, 2010 | 25.18 | 25.24 | 24.52 | 25.05 | 101,482 | -0.33(-1.31%) |
Jan 19, 2010 | 24.84 | 25.41 | 24.52 | 25.39 | 117,216 | +0.67(+2.69%) |
Jan 15, 2010 | 25.00 | 24.72 | 24.72 | 24.72 | 139,068 | -0.19(-0.75%) |
Jan 14, 2010 | 24.90 | 25.00 | 24.70 | 24.91 | 86,595 | -0.02(-0.06%) |
Jan 13, 2010 | 24.97 | 25.16 | 24.73 | 24.92 | 74,404 | -0.03(-0.12%) |
Jan 12, 2010 | 24.09 | 24.99 | 24.07 | 24.95 | 175,974 | -0.22(-0.86%) |
Jan 11, 2010 | 24.94 | 25.17 | 24.48 | 25.17 | 169,823 | +0.48(+1.94%) |
Jan 08, 2010 | 24.22 | 24.74 | 24.22 | 24.69 | 71,813 | +0.33(+1.37%) |
Jan 07, 2010 | 24.23 | 24.43 | 23.92 | 24.36 | 52,674 | +0.04(+0.16%) |
Jan 06, 2010 | 24.50 | 24.56 | 24.22 | 24.32 | 72,660 | -0.25(-1.01%) |
Jan 05, 2010 | 25.05 | 25.17 | 24.51 | 24.57 | 82,615 | -0.59(-2.34%) |