Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 24.77 | 25.01 | 24.73 | 24.87 | 22,230 | +0.01(+0.03%) |
Mar 30, 2010 | 25.00 | 25.00 | 24.77 | 24.87 | 207,729 | -0.13(-0.51%) |
Mar 29, 2010 | 24.87 | 25.00 | 24.79 | 25.00 | 31,780 | +0.23(+0.93%) |
Mar 26, 2010 | 24.73 | 24.89 | 24.67 | 24.77 | 42,990 | +0.28(+1.15%) |
Mar 25, 2010 | 24.63 | 24.81 | 24.48 | 24.48 | 24,449 | +0.09(+0.37%) |
Mar 24, 2010 | 24.30 | 24.39 | 24.16 | 24.39 | 55,853 | -0.42(-1.70%) |
Mar 23, 2010 | 24.64 | 24.84 | 24.59 | 24.82 | 32,237 | +0.10(+0.41%) |
Mar 22, 2010 | 24.26 | 24.71 | 24.12 | 24.71 | 34,076 | +0.03(+0.13%) |
Mar 19, 2010 | 24.89 | 24.89 | 24.52 | 24.68 | 57,355 | -0.38(-1.51%) |
Mar 18, 2010 | 25.24 | 25.24 | 24.93 | 25.06 | 24,515 | -0.25(-0.98%) |
Mar 17, 2010 | 25.29 | 25.41 | 25.29 | 25.31 | 8,627 | +0.11(+0.46%) |
Mar 16, 2010 | 24.88 | 25.26 | 24.86 | 25.19 | 97,822 | +0.36(+1.47%) |
Mar 15, 2010 | 24.66 | 24.84 | 24.66 | 24.83 | 31,453 | -0.19(-0.74%) |
Mar 12, 2010 | 25.16 | 25.16 | 24.98 | 25.02 | 14,561 | +0.08(+0.33%) |
Mar 11, 2010 | 24.78 | 24.97 | 24.78 | 24.93 | 6,388 | +0.03(+0.13%) |
Mar 10, 2010 | 24.66 | 25.04 | 24.66 | 24.90 | 30,198 | +0.29(+1.17%) |
Mar 09, 2010 | 24.49 | 24.74 | 24.39 | 24.61 | 85,563 | -0.16(-0.64%) |
Mar 08, 2010 | 24.75 | 24.88 | 24.65 | 24.77 | 35,301 | +0.06(+0.26%) |
Mar 05, 2010 | 24.26 | 24.75 | 24.25 | 24.71 | 45,810 | +0.64(+2.68%) |
Mar 04, 2010 | 24.20 | 24.28 | 23.93 | 24.06 | 28,640 | -0.08(-0.32%) |
Mar 03, 2010 | 23.97 | 24.33 | 23.97 | 24.14 | 39,574 | +0.31(+1.31%) |
Mar 02, 2010 | 23.77 | 23.96 | 23.67 | 23.83 | 22,638 | +0.05(+0.21%) |
Mar 01, 2010 | 23.48 | 23.78 | 23.44 | 23.78 | 33,869 | +0.40(+1.69%) |
Feb 26, 2010 | 23.16 | 23.42 | 22.88 | 23.38 | 80,188 | +0.29(+1.24%) |
Feb 25, 2010 | 22.83 | 23.12 | 22.68 | 23.09 | 45,986 | -0.25(-1.07%) |
Feb 24, 2010 | 23.16 | 23.49 | 23.10 | 23.34 | 91,374 | +0.19(+0.80%) |
Feb 23, 2010 | 23.57 | 23.57 | 23.14 | 23.16 | 40,745 | -0.58(-2.45%) |
Feb 22, 2010 | 23.83 | 23.94 | 23.69 | 23.74 | 97,342 | -0.07(-0.29%) |
Feb 19, 2010 | 23.57 | 23.86 | 23.53 | 23.81 | 51,402 | -0.07(-0.29%) |
Feb 18, 2010 | 23.58 | 23.91 | 23.58 | 23.88 | 76,888 | +0.20(+0.86%) |
Feb 17, 2010 | 23.80 | 23.92 | 23.63 | 23.67 | 38,716 | -0.06(-0.24%) |
Feb 16, 2010 | 23.17 | 23.73 | 23.04 | 23.73 | 177,875 | +0.72(+3.11%) |
Feb 12, 2010 | 22.86 | 23.02 | 23.02 | 23.02 | 23,800 | -0.22(-0.93%) |
Feb 11, 2010 | 23.04 | 23.35 | 22.80 | 23.23 | 119,636 | -0.10(-0.41%) |
Feb 10, 2010 | 23.41 | 23.41 | 23.12 | 23.33 | 80,704 | -0.19(-0.81%) |
Feb 09, 2010 | 23.18 | 23.71 | 22.88 | 23.52 | 223,371 | +0.93(+4.13%) |
Feb 08, 2010 | 22.86 | 22.99 | 22.56 | 22.59 | 179,669 | -0.20(-0.90%) |
Feb 05, 2010 | 22.98 | 23.11 | 22.21 | 22.79 | 254,194 | -0.40(-1.73%) |
Feb 04, 2010 | 24.02 | 24.12 | 23.20 | 23.20 | 100,648 | -1.46(-5.93%) |
Feb 03, 2010 | 24.80 | 24.85 | 24.49 | 24.66 | 52,864 | -0.33(-1.33%) |
Feb 02, 2010 | 24.62 | 25.02 | 24.62 | 24.99 | 26,922 | +0.46(+1.87%) |
Feb 01, 2010 | 24.40 | 24.53 | 24.27 | 24.53 | 59,023 | +0.62(+2.59%) |
Jan 29, 2010 | 24.24 | 24.52 | 23.87 | 23.91 | 39,948 | -0.28(-1.16%) |
Jan 28, 2010 | 24.78 | 24.78 | 23.93 | 24.19 | 206,894 | -0.58(-2.35%) |
Jan 27, 2010 | 24.59 | 24.80 | 24.47 | 24.77 | 37,856 | -0.05(-0.21%) |
Jan 26, 2010 | 24.81 | 25.11 | 24.68 | 24.82 | 24,384 | -0.06(-0.26%) |
Jan 25, 2010 | 25.08 | 25.18 | 24.85 | 24.89 | 27,965 | +0.17(+0.70%) |
Jan 22, 2010 | 25.02 | 25.22 | 24.58 | 24.72 | 81,121 | -0.40(-1.58%) |
Jan 21, 2010 | 25.99 | 25.99 | 25.05 | 25.11 | 102,247 | -0.89(-3.44%) |
Jan 20, 2010 | 26.20 | 26.20 | 25.74 | 26.01 | 65,222 | -0.90(-3.35%) |
Jan 19, 2010 | 26.48 | 26.98 | 26.48 | 26.91 | 34,136 | +0.32(+1.20%) |
Jan 15, 2010 | 27.00 | 26.59 | 26.59 | 26.59 | 67,329 | -0.84(-3.05%) |
Jan 14, 2010 | 27.16 | 27.42 | 27.05 | 27.42 | 73,129 | +0.12(+0.44%) |
Jan 13, 2010 | 27.28 | 27.34 | 27.00 | 27.30 | 165,012 | +0.26(+0.94%) |
Jan 12, 2010 | 27.13 | 27.24 | 26.91 | 27.05 | 67,562 | -0.48(-1.74%) |
Jan 11, 2010 | 27.65 | 27.65 | 27.37 | 27.53 | 86,020 | +0.17(+0.61%) |
Jan 08, 2010 | 27.17 | 27.37 | 27.07 | 27.36 | 81,442 | +0.21(+0.78%) |
Jan 07, 2010 | 26.99 | 27.15 | 26.91 | 27.15 | 205,555 | -0.08(-0.30%) |
Jan 06, 2010 | 27.05 | 27.32 | 27.05 | 27.23 | 80,540 | -0.04(-0.14%) |
Jan 05, 2010 | 27.42 | 27.42 | 27.09 | 27.27 | 40,534 | -0.13(-0.47%) |