Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 24.81 | 24.95 | 24.81 | 24.90 | 13,268 | +0.18(+0.72%) |
Mar 30, 2010 | 25.06 | 25.06 | 24.70 | 24.72 | 51,885 | -0.21(-0.83%) |
Mar 29, 2010 | 24.40 | 24.95 | 24.52 | 24.93 | 483,097 | +0.53(+2.19%) |
Mar 26, 2010 | 24.37 | 24.62 | 24.22 | 24.40 | 165,649 | +0.17(+0.70%) |
Mar 25, 2010 | 24.39 | 24.39 | 24.23 | 24.23 | 10,776 | +0.14(+0.60%) |
Mar 24, 2010 | 24.35 | 24.35 | 24.03 | 24.08 | 21,302 | -0.30(-1.23%) |
Mar 23, 2010 | 24.19 | 24.44 | 24.19 | 24.38 | 10,890 | +0.13(+0.55%) |
Mar 22, 2010 | 23.96 | 24.26 | 23.83 | 24.25 | 15,214 | +0.06(+0.25%) |
Mar 19, 2010 | 24.42 | 24.42 | 24.18 | 24.19 | 24,723 | -0.23(-0.94%) |
Mar 18, 2010 | 24.69 | 24.75 | 23.87 | 24.42 | 15,553 | -0.21(-0.84%) |
Mar 17, 2010 | 24.23 | 24.68 | 24.23 | 24.63 | 1,109,459 | +0.38(+1.56%) |
Mar 16, 2010 | 23.71 | 24.26 | 23.71 | 24.25 | 46,250 | +0.62(+2.64%) |
Mar 15, 2010 | 23.56 | 23.62 | 23.56 | 23.62 | 8,282 | -0.23(-0.96%) |
Mar 12, 2010 | 23.79 | 23.92 | 23.75 | 23.85 | 10,348 | +0.16(+0.66%) |
Mar 11, 2010 | 23.58 | 23.75 | 23.45 | 23.70 | 25,617 | -0.03(-0.13%) |
Mar 10, 2010 | 23.64 | 23.87 | 23.58 | 23.73 | 26,833 | -0.15(-0.62%) |
Mar 09, 2010 | 23.90 | 23.90 | 23.64 | 23.88 | 62,957 | -0.01(-0.06%) |
Mar 08, 2010 | 23.80 | 23.92 | 23.80 | 23.89 | 28,741 | +0.13(+0.53%) |
Mar 05, 2010 | 23.69 | 23.79 | 23.38 | 23.77 | 50,478 | +0.42(+1.78%) |
Mar 04, 2010 | 23.60 | 23.60 | 23.25 | 23.35 | 24,938 | -0.08(-0.35%) |
Mar 03, 2010 | 23.53 | 23.70 | 23.43 | 23.43 | 13,465 | +0.04(+0.16%) |
Mar 02, 2010 | 23.36 | 23.57 | 23.18 | 23.39 | 32,453 | +0.24(+1.05%) |
Mar 01, 2010 | 23.23 | 23.25 | 22.92 | 23.15 | 34,609 | -0.04(-0.19%) |
Feb 26, 2010 | 22.64 | 23.22 | 22.55 | 23.19 | 457,564 | +0.56(+2.49%) |
Feb 25, 2010 | 22.87 | 22.90 | 22.44 | 22.63 | 270,259 | -0.31(-1.36%) |
Feb 24, 2010 | 23.02 | 23.10 | 22.64 | 22.94 | 189,624 | +0.08(+0.36%) |
Feb 23, 2010 | 23.02 | 23.13 | 22.86 | 22.86 | 193,803 | -0.52(-2.22%) |
Feb 22, 2010 | 23.67 | 23.67 | 23.27 | 23.38 | 13,583 | -0.07(-0.32%) |
Feb 19, 2010 | 23.39 | 23.56 | 23.37 | 23.45 | 32,030 | -0.03(-0.15%) |
Feb 18, 2010 | 23.57 | 23.60 | 23.38 | 23.49 | 49,765 | -0.11(-0.45%) |
Feb 17, 2010 | 23.94 | 23.95 | 23.51 | 23.59 | 11,895 | -0.10(-0.41%) |
Feb 16, 2010 | 23.51 | 23.75 | 23.37 | 23.69 | 88,359 | +0.55(+2.37%) |
Feb 12, 2010 | 22.86 | 23.14 | 23.14 | 23.14 | 17,111 | +0.08(+0.35%) |
Feb 11, 2010 | 22.36 | 23.08 | 22.29 | 23.06 | 97,992 | +0.73(+3.26%) |
Feb 10, 2010 | 22.59 | 22.59 | 22.25 | 22.33 | 36,852 | -0.12(-0.53%) |
Feb 09, 2010 | 22.05 | 22.45 | 22.05 | 22.45 | 78,893 | +0.63(+2.89%) |
Feb 08, 2010 | 21.98 | 22.28 | 21.81 | 21.82 | 38,637 | -0.46(-2.07%) |
Feb 05, 2010 | 22.17 | 22.32 | 21.80 | 22.28 | 52,124 | +0.04(+0.17%) |
Feb 04, 2010 | 23.16 | 23.16 | 22.19 | 22.24 | 41,562 | -0.91(-3.94%) |
Feb 03, 2010 | 23.67 | 23.67 | 23.07 | 23.16 | 21,243 | -0.31(-1.33%) |
Feb 02, 2010 | 23.39 | 23.59 | 22.51 | 23.47 | 18,284 | +0.31(+1.35%) |
Feb 01, 2010 | 22.70 | 23.19 | 22.61 | 23.16 | 47,709 | +0.69(+3.07%) |
Jan 29, 2010 | 23.12 | 23.26 | 22.47 | 22.47 | 157,463 | -0.39(-1.72%) |
Jan 28, 2010 | 23.63 | 23.63 | 22.76 | 22.86 | 116,763 | -0.48(-2.04%) |
Jan 27, 2010 | 23.28 | 23.56 | 23.13 | 23.34 | 75,099 | -0.19(-0.81%) |
Jan 26, 2010 | 23.75 | 23.75 | 23.49 | 23.53 | 37,666 | -0.28(-1.19%) |
Jan 25, 2010 | 23.73 | 23.97 | 23.68 | 23.81 | 65,133 | +0.13(+0.57%) |
Jan 22, 2010 | 23.69 | 23.96 | 23.56 | 23.68 | 71,098 | -0.25(-1.05%) |
Jan 21, 2010 | 24.71 | 24.71 | 23.90 | 23.93 | 1,192,597 | -0.66(-2.70%) |
Jan 20, 2010 | 25.09 | 25.09 | 24.39 | 24.59 | 83,508 | -0.53(-2.11%) |
Jan 19, 2010 | 25.09 | 25.25 | 24.92 | 25.12 | 110,113 | +0.21(+0.83%) |
Jan 15, 2010 | 25.53 | 24.92 | 24.92 | 24.92 | 64,672 | -0.36(-1.41%) |
Jan 14, 2010 | 25.67 | 25.93 | 25.27 | 25.27 | 129,950 | -0.24(-0.93%) |
Jan 13, 2010 | 25.76 | 26.10 | 25.01 | 25.51 | 1,043,529 | -0.25(-0.98%) |
Jan 12, 2010 | 26.37 | 26.53 | 25.68 | 25.76 | 84,020 | -0.62(-2.36%) |
Jan 11, 2010 | 26.61 | 26.68 | 26.32 | 26.39 | 131,584 | +0.15(+0.57%) |
Jan 08, 2010 | 26.05 | 26.24 | 25.80 | 26.24 | 72,777 | +0.37(+1.43%) |
Jan 07, 2010 | 25.96 | 25.96 | 25.61 | 25.87 | 33,654 | +0.02(+0.09%) |
Jan 06, 2010 | 25.36 | 25.87 | 25.30 | 25.84 | 117,933 | +0.68(+2.68%) |
Jan 05, 2010 | 24.77 | 25.21 | 24.77 | 25.17 | 103,794 | +0.39(+1.59%) |