Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 24.87 | 25.03 | 24.28 | 24.36 | 407,566 | -0.51(-2.07%) |
Mar 30, 2010 | 24.58 | 24.95 | 24.38 | 24.87 | 192,904 | +0.25(+1.01%) |
Mar 29, 2010 | 24.82 | 24.98 | 24.44 | 24.62 | 297,598 | -0.17(-0.69%) |
Mar 26, 2010 | 24.83 | 25.43 | 24.78 | 24.79 | 218,270 | -0.03(-0.12%) |
Mar 25, 2010 | 25.16 | 25.30 | 24.81 | 24.82 | 109,620 | -0.12(-0.50%) |
Mar 24, 2010 | 25.35 | 25.35 | 24.91 | 24.95 | 172,292 | -0.40(-1.58%) |
Mar 23, 2010 | 25.18 | 25.37 | 24.76 | 25.35 | 187,843 | +0.10(+0.42%) |
Mar 22, 2010 | 24.76 | 25.65 | 24.59 | 25.24 | 239,339 | +0.41(+1.65%) |
Mar 19, 2010 | 25.23 | 25.30 | 24.66 | 24.83 | 419,350 | -0.36(-1.44%) |
Mar 18, 2010 | 24.51 | 25.22 | 24.43 | 25.19 | 410,129 | +0.57(+2.32%) |
Mar 17, 2010 | 24.72 | 24.89 | 24.51 | 24.62 | 170,465 | -0.13(-0.54%) |
Mar 16, 2010 | 24.45 | 24.76 | 24.34 | 24.76 | 282,466 | +0.42(+1.72%) |
Mar 15, 2010 | 24.27 | 24.45 | 23.76 | 24.34 | 351,156 | +0.50(+2.12%) |
Mar 12, 2010 | 24.50 | 24.52 | 22.92 | 23.83 | 794,279 | +0.30(+1.30%) |
Mar 11, 2010 | 23.19 | 23.65 | 22.87 | 23.53 | 639,988 | +0.20(+0.86%) |
Mar 10, 2010 | 23.41 | 23.67 | 23.30 | 23.33 | 269,429 | -0.15(-0.65%) |
Mar 09, 2010 | 23.57 | 23.61 | 23.32 | 23.48 | 381,594 | -0.04(-0.16%) |
Mar 08, 2010 | 23.45 | 23.68 | 23.37 | 23.52 | 261,553 | +0.15(+0.65%) |
Mar 05, 2010 | 22.77 | 23.48 | 22.64 | 23.37 | 308,336 | +0.79(+3.50%) |
Mar 04, 2010 | 22.41 | 22.68 | 22.41 | 22.58 | 416,284 | +0.28(+1.24%) |
Mar 03, 2010 | 22.91 | 22.92 | 22.28 | 22.30 | 294,543 | -0.50(-2.21%) |
Mar 02, 2010 | 22.50 | 22.94 | 22.29 | 22.80 | 415,948 | +0.40(+1.78%) |
Mar 01, 2010 | 22.11 | 22.59 | 22.09 | 22.40 | 213,581 | +0.50(+2.30%) |
Feb 26, 2010 | 21.98 | 22.28 | 21.74 | 21.90 | 115,662 | -0.01(-0.04%) |
Feb 25, 2010 | 21.40 | 21.96 | 21.39 | 21.91 | 287,205 | +0.20(+0.92%) |
Feb 24, 2010 | 21.64 | 21.95 | 21.59 | 21.71 | 112,351 | +0.13(+0.62%) |
Feb 23, 2010 | 21.62 | 21.66 | 21.21 | 21.58 | 209,339 | -0.13(-0.61%) |
Feb 22, 2010 | 21.84 | 21.90 | 21.62 | 21.71 | 87,593 | -0.03(-0.13%) |
Feb 19, 2010 | 21.67 | 21.90 | 21.20 | 21.74 | 211,518 | +0.08(+0.35%) |
Feb 18, 2010 | 21.71 | 21.81 | 21.33 | 21.66 | 122,252 | +0.00(+0.00%) |
Feb 17, 2010 | 21.56 | 21.90 | 21.56 | 21.66 | 167,592 | +0.10(+0.49%) |
Feb 16, 2010 | 21.12 | 21.58 | 21.05 | 21.56 | 119,281 | +0.55(+2.63%) |
Feb 12, 2010 | 20.48 | 21.00 | 21.00 | 21.00 | 179,486 | +0.37(+1.80%) |
Feb 11, 2010 | 20.13 | 20.76 | 20.00 | 20.63 | 111,569 | +0.39(+1.93%) |
Feb 10, 2010 | 20.29 | 20.42 | 19.92 | 20.24 | 129,956 | -0.18(-0.89%) |
Feb 09, 2010 | 20.28 | 20.44 | 19.92 | 20.42 | 91,892 | +0.40(+2.00%) |
Feb 08, 2010 | 20.26 | 20.38 | 19.89 | 20.02 | 70,605 | -0.15(-0.75%) |
Feb 05, 2010 | 20.05 | 20.34 | 19.78 | 20.18 | 133,317 | +0.19(+0.95%) |
Feb 04, 2010 | 20.60 | 20.66 | 19.98 | 19.99 | 166,642 | -0.77(-3.72%) |
Feb 03, 2010 | 20.57 | 20.83 | 20.43 | 20.76 | 135,941 | +0.06(+0.28%) |
Feb 02, 2010 | 20.69 | 20.82 | 20.45 | 20.70 | 238,007 | +0.09(+0.42%) |
Feb 01, 2010 | 20.33 | 20.61 | 20.08 | 20.61 | 160,358 | +0.41(+2.03%) |
Jan 29, 2010 | 20.53 | 20.80 | 20.14 | 20.20 | 243,644 | -0.20(-0.98%) |
Jan 28, 2010 | 20.79 | 20.82 | 20.13 | 20.40 | 151,864 | -0.29(-1.38%) |
Jan 27, 2010 | 20.39 | 20.76 | 20.33 | 20.69 | 216,173 | +0.17(+0.84%) |
Jan 26, 2010 | 20.50 | 21.23 | 20.24 | 20.52 | 219,156 | +0.02(+0.09%) |
Jan 25, 2010 | 20.44 | 20.59 | 20.05 | 20.50 | 389,004 | +0.17(+0.84%) |
Jan 22, 2010 | 20.43 | 20.85 | 20.25 | 20.33 | 158,609 | -0.06(-0.28%) |
Jan 21, 2010 | 20.85 | 21.10 | 20.37 | 20.39 | 203,927 | -0.50(-2.42%) |
Jan 20, 2010 | 21.09 | 21.25 | 20.88 | 20.89 | 174,823 | -0.39(-1.83%) |
Jan 19, 2010 | 21.14 | 21.42 | 21.05 | 21.28 | 172,468 | +0.23(+1.09%) |
Jan 15, 2010 | 21.20 | 21.05 | 21.05 | 21.05 | 281,675 | -0.04(-0.18%) |
Jan 14, 2010 | 21.66 | 21.73 | 21.01 | 21.09 | 342,679 | -0.65(-2.98%) |
Jan 13, 2010 | 21.77 | 21.90 | 21.49 | 21.74 | 249,507 | +0.14(+0.66%) |
Jan 12, 2010 | 21.79 | 21.99 | 21.49 | 21.59 | 146,060 | -0.28(-1.26%) |
Jan 11, 2010 | 22.19 | 22.33 | 21.62 | 21.87 | 166,129 | -0.26(-1.16%) |
Jan 08, 2010 | 22.36 | 22.48 | 21.88 | 22.13 | 246,990 | -0.23(-1.02%) |
Jan 07, 2010 | 22.04 | 22.47 | 21.55 | 22.36 | 277,586 | +0.36(+1.64%) |
Jan 06, 2010 | 21.47 | 22.43 | 21.47 | 21.99 | 639,288 | +0.50(+2.30%) |
Jan 05, 2010 | 21.16 | 22.20 | 21.00 | 21.50 | 633,164 | +0.26(+1.21%) |