Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 24.45 | 25.08 | 24.39 | 24.76 | 278,638 | +0.14(+0.56%) |
Mar 30, 2010 | 24.37 | 24.73 | 24.22 | 24.62 | 237,471 | +0.22(+0.88%) |
Mar 29, 2010 | 24.24 | 24.41 | 24.22 | 24.41 | 121,973 | +0.30(+1.25%) |
Mar 26, 2010 | 24.35 | 24.41 | 24.09 | 24.11 | 95,927 | -0.11(-0.46%) |
Mar 25, 2010 | 24.49 | 24.79 | 24.21 | 24.22 | 90,849 | -0.13(-0.54%) |
Mar 24, 2010 | 24.68 | 24.68 | 24.28 | 24.35 | 113,102 | -0.39(-1.59%) |
Mar 23, 2010 | 24.24 | 24.81 | 24.19 | 24.74 | 120,602 | +0.43(+1.78%) |
Mar 22, 2010 | 23.81 | 24.33 | 23.78 | 24.31 | 199,372 | +0.25(+1.03%) |
Mar 19, 2010 | 24.40 | 24.40 | 23.71 | 24.06 | 329,370 | -0.19(-0.78%) |
Mar 18, 2010 | 24.51 | 24.58 | 24.19 | 24.25 | 133,359 | -0.24(-0.96%) |
Mar 17, 2010 | 24.45 | 24.64 | 24.25 | 24.49 | 176,225 | +0.01(+0.03%) |
Mar 16, 2010 | 24.57 | 24.64 | 24.16 | 24.48 | 258,504 | +0.05(+0.21%) |
Mar 15, 2010 | 24.32 | 24.51 | 24.19 | 24.43 | 257,133 | +0.23(+0.95%) |
Mar 12, 2010 | 24.18 | 24.21 | 23.99 | 24.20 | 316,610 | +0.18(+0.76%) |
Mar 11, 2010 | 23.87 | 24.04 | 23.35 | 24.02 | 554,684 | +0.07(+0.27%) |
Mar 10, 2010 | 23.21 | 24.00 | 23.21 | 23.95 | 736,209 | +0.69(+2.98%) |
Mar 09, 2010 | 22.99 | 23.27 | 22.88 | 23.26 | 381,864 | +0.25(+1.08%) |
Mar 08, 2010 | 23.44 | 23.56 | 22.92 | 23.01 | 347,917 | -0.43(-1.82%) |
Mar 05, 2010 | 23.43 | 23.66 | 23.18 | 23.43 | 349,407 | +0.07(+0.28%) |
Mar 04, 2010 | 23.67 | 23.67 | 23.30 | 23.37 | 178,471 | -0.21(-0.89%) |
Mar 03, 2010 | 23.70 | 23.81 | 23.49 | 23.58 | 250,182 | -0.13(-0.55%) |
Mar 02, 2010 | 23.77 | 23.92 | 23.59 | 23.71 | 221,235 | +0.02(+0.08%) |
Mar 01, 2010 | 23.24 | 23.82 | 23.24 | 23.69 | 355,331 | +0.52(+2.23%) |
Feb 26, 2010 | 23.68 | 23.75 | 23.03 | 23.17 | 311,262 | -0.56(-2.37%) |
Feb 25, 2010 | 23.71 | 23.81 | 23.38 | 23.73 | 349,543 | -0.36(-1.49%) |
Feb 24, 2010 | 23.76 | 24.18 | 23.76 | 24.09 | 173,982 | +0.34(+1.43%) |
Feb 23, 2010 | 24.21 | 24.21 | 23.64 | 23.75 | 222,251 | -0.42(-1.73%) |
Feb 22, 2010 | 24.39 | 24.39 | 24.03 | 24.17 | 87,736 | -0.05(-0.19%) |
Feb 19, 2010 | 24.02 | 24.38 | 23.69 | 24.22 | 138,870 | +0.20(+0.82%) |
Feb 18, 2010 | 23.88 | 24.15 | 23.81 | 24.02 | 224,421 | +0.11(+0.47%) |
Feb 17, 2010 | 23.89 | 24.16 | 23.68 | 23.91 | 151,811 | +0.06(+0.25%) |
Feb 16, 2010 | 23.79 | 23.86 | 23.60 | 23.85 | 171,052 | +0.30(+1.28%) |
Feb 12, 2010 | 23.11 | 23.55 | 23.55 | 23.55 | 271,787 | +0.26(+1.12%) |
Feb 11, 2010 | 23.13 | 23.30 | 22.86 | 23.29 | 366,692 | +0.02(+0.08%) |
Feb 10, 2010 | 23.25 | 23.54 | 22.97 | 23.27 | 228,440 | -0.01(-0.06%) |
Feb 09, 2010 | 23.23 | 23.34 | 23.07 | 23.28 | 265,403 | +0.23(+0.99%) |
Feb 08, 2010 | 22.92 | 23.18 | 22.89 | 23.05 | 184,015 | +0.18(+0.77%) |
Feb 05, 2010 | 22.79 | 22.98 | 22.37 | 22.88 | 202,461 | +0.07(+0.32%) |
Feb 04, 2010 | 23.28 | 23.33 | 22.66 | 22.80 | 305,714 | -0.57(-2.44%) |
Feb 03, 2010 | 23.37 | 23.72 | 22.92 | 23.37 | 167,564 | -0.03(-0.14%) |
Feb 02, 2010 | 23.79 | 23.87 | 23.11 | 23.41 | 342,344 | -0.39(-1.62%) |
Feb 01, 2010 | 23.18 | 23.89 | 22.79 | 23.79 | 405,932 | +0.79(+3.41%) |
Jan 29, 2010 | 23.88 | 23.89 | 22.65 | 23.01 | 529,230 | +0.12(+0.51%) |
Jan 28, 2010 | 23.33 | 23.36 | 21.99 | 22.89 | 652,740 | +1.66(+7.83%) |
Jan 27, 2010 | 20.94 | 21.36 | 20.87 | 21.23 | 156,258 | +0.15(+0.71%) |
Jan 26, 2010 | 21.19 | 21.39 | 21.02 | 21.08 | 201,161 | -0.24(-1.11%) |
Jan 25, 2010 | 21.43 | 21.53 | 21.25 | 21.31 | 175,789 | +0.07(+0.34%) |
Jan 22, 2010 | 21.65 | 21.72 | 21.21 | 21.24 | 341,688 | -0.46(-2.11%) |
Jan 21, 2010 | 21.70 | 21.98 | 21.57 | 21.70 | 315,718 | -0.03(-0.12%) |
Jan 20, 2010 | 21.86 | 21.97 | 21.60 | 21.72 | 169,678 | -0.39(-1.75%) |
Jan 19, 2010 | 21.69 | 22.16 | 21.60 | 22.11 | 203,781 | +0.46(+2.12%) |
Jan 15, 2010 | 21.87 | 21.65 | 21.65 | 21.65 | 606,672 | -0.12(-0.54%) |
Jan 14, 2010 | 21.34 | 21.84 | 21.21 | 21.77 | 229,525 | +0.42(+1.96%) |
Jan 13, 2010 | 21.03 | 21.38 | 20.88 | 21.35 | 138,824 | +0.41(+1.97%) |
Jan 12, 2010 | 20.95 | 20.99 | 20.68 | 20.94 | 222,319 | -0.14(-0.65%) |
Jan 11, 2010 | 21.76 | 21.76 | 20.97 | 21.08 | 212,588 | -0.78(-3.56%) |
Jan 08, 2010 | 21.57 | 22.18 | 21.57 | 21.86 | 91,404 | +0.14(+0.66%) |
Jan 07, 2010 | 21.80 | 22.05 | 21.47 | 21.71 | 189,310 | -0.22(-0.99%) |
Jan 06, 2010 | 21.74 | 22.05 | 21.74 | 21.93 | 150,820 | +0.12(+0.54%) |
Jan 05, 2010 | 22.12 | 22.28 | 21.75 | 21.81 | 191,305 | -0.30(-1.36%) |