Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 25.98 | 26.23 | 25.78 | 25.81 | 1,551,506 | -0.25(-0.96%) |
Mar 30, 2010 | 26.03 | 26.20 | 25.89 | 26.06 | 2,063,744 | +0.09(+0.34%) |
Mar 29, 2010 | 26.04 | 26.12 | 25.85 | 25.98 | 6,750,287 | +0.09(+0.36%) |
Mar 26, 2010 | 26.03 | 26.18 | 25.82 | 25.88 | 511,705 | -0.03(-0.11%) |
Mar 25, 2010 | 26.27 | 26.47 | 25.90 | 25.91 | 2,757,193 | -0.15(-0.59%) |
Mar 24, 2010 | 26.33 | 26.36 | 26.06 | 26.06 | 928,884 | -0.35(-1.34%) |
Mar 23, 2010 | 26.23 | 26.44 | 26.01 | 26.42 | 628,056 | +0.25(+0.94%) |
Mar 22, 2010 | 25.62 | 26.21 | 25.59 | 26.17 | 952,701 | +0.39(+1.51%) |
Mar 19, 2010 | 26.09 | 26.16 | 25.68 | 25.78 | 393,897 | -0.27(-1.03%) |
Mar 18, 2010 | 26.09 | 26.25 | 25.99 | 26.05 | 331,056 | -0.05(-0.18%) |
Mar 17, 2010 | 25.97 | 26.21 | 25.97 | 26.10 | 360,638 | +0.19(+0.74%) |
Mar 16, 2010 | 25.82 | 25.91 | 25.63 | 25.91 | 292,319 | +0.23(+0.89%) |
Mar 15, 2010 | 25.53 | 25.73 | 25.50 | 25.68 | 993,019 | -0.03(-0.12%) |
Mar 12, 2010 | 25.86 | 25.86 | 25.55 | 25.71 | 1,057,577 | +0.00(+0.00%) |
Mar 11, 2010 | 25.60 | 25.74 | 25.43 | 25.71 | 485,192 | -0.00(-0.02%) |
Mar 10, 2010 | 25.50 | 25.82 | 25.48 | 25.71 | 647,014 | +0.25(+0.99%) |
Mar 09, 2010 | 25.27 | 25.61 | 25.24 | 25.46 | 375,561 | +0.09(+0.36%) |
Mar 08, 2010 | 25.32 | 25.41 | 25.27 | 25.37 | 459,528 | +0.05(+0.19%) |
Mar 05, 2010 | 24.97 | 25.32 | 24.84 | 25.32 | 618,791 | +0.53(+2.16%) |
Mar 04, 2010 | 24.75 | 24.82 | 24.64 | 24.79 | 1,002,273 | +0.08(+0.33%) |
Mar 03, 2010 | 24.66 | 24.86 | 24.60 | 24.71 | 5,109,505 | +0.14(+0.56%) |
Mar 02, 2010 | 24.49 | 24.72 | 24.44 | 24.57 | 4,283,147 | +0.14(+0.56%) |
Mar 01, 2010 | 24.11 | 24.46 | 24.11 | 24.43 | 2,373,438 | +0.49(+2.03%) |
Feb 26, 2010 | 24.07 | 24.13 | 23.82 | 23.95 | 486,222 | -0.09(-0.37%) |
Feb 25, 2010 | 23.69 | 24.04 | 23.64 | 24.04 | 616,887 | -0.03(-0.12%) |
Feb 24, 2010 | 23.88 | 24.16 | 23.83 | 24.06 | 199,536 | +0.27(+1.15%) |
Feb 23, 2010 | 23.97 | 24.04 | 23.68 | 23.79 | 407,735 | -0.21(-0.87%) |
Feb 22, 2010 | 24.02 | 24.08 | 23.92 | 24.00 | 596,097 | +0.09(+0.39%) |
Feb 19, 2010 | 23.65 | 23.97 | 23.65 | 23.91 | 305,338 | +0.13(+0.56%) |
Feb 18, 2010 | 23.53 | 23.78 | 23.51 | 23.77 | 368,268 | +0.27(+1.16%) |
Feb 17, 2010 | 23.51 | 23.53 | 23.31 | 23.50 | 613,242 | +0.17(+0.74%) |
Feb 16, 2010 | 23.26 | 23.39 | 23.02 | 23.33 | 270,760 | +0.31(+1.33%) |
Feb 12, 2010 | 22.65 | 23.02 | 23.02 | 23.02 | 224,777 | +0.16(+0.72%) |
Feb 11, 2010 | 22.44 | 22.87 | 22.26 | 22.86 | 233,989 | +0.37(+1.63%) |
Feb 10, 2010 | 22.38 | 22.56 | 22.16 | 22.49 | 273,466 | +0.03(+0.13%) |
Feb 09, 2010 | 22.45 | 22.59 | 22.18 | 22.46 | 569,786 | +0.32(+1.43%) |
Feb 08, 2010 | 22.40 | 22.48 | 22.15 | 22.15 | 534,986 | -0.31(-1.38%) |
Feb 05, 2010 | 22.38 | 22.46 | 21.99 | 22.46 | 578,032 | +0.10(+0.45%) |
Feb 04, 2010 | 22.89 | 22.89 | 22.34 | 22.36 | 296,967 | -0.66(-2.86%) |
Feb 03, 2010 | 23.12 | 23.24 | 22.83 | 23.02 | 252,994 | -0.21(-0.90%) |
Feb 02, 2010 | 23.08 | 23.26 | 22.94 | 23.22 | 229,401 | +0.18(+0.78%) |
Feb 01, 2010 | 22.96 | 23.09 | 22.82 | 23.04 | 421,194 | +0.18(+0.81%) |
Jan 29, 2010 | 23.15 | 23.40 | 22.81 | 22.86 | 320,572 | -0.18(-0.80%) |
Jan 28, 2010 | 23.53 | 23.53 | 22.83 | 23.04 | 252,586 | -0.43(-1.85%) |
Jan 27, 2010 | 23.13 | 23.52 | 23.02 | 23.48 | 224,513 | +0.25(+1.09%) |
Jan 26, 2010 | 23.32 | 23.54 | 23.20 | 23.22 | 388,774 | -0.18(-0.79%) |
Jan 25, 2010 | 23.45 | 23.51 | 23.22 | 23.41 | 297,335 | +0.06(+0.26%) |
Jan 22, 2010 | 23.75 | 23.86 | 23.27 | 23.35 | 500,005 | -0.42(-1.77%) |
Jan 21, 2010 | 24.04 | 24.21 | 23.63 | 23.77 | 292,409 | -0.25(-1.02%) |
Jan 20, 2010 | 24.22 | 24.22 | 23.74 | 24.02 | 475,158 | -0.35(-1.43%) |
Jan 19, 2010 | 24.02 | 24.38 | 24.02 | 24.36 | 282,887 | +0.39(+1.63%) |
Jan 15, 2010 | 24.30 | 23.98 | 23.98 | 23.98 | 277,299 | -0.31(-1.26%) |
Jan 14, 2010 | 24.07 | 24.35 | 24.03 | 24.28 | 268,667 | +0.15(+0.62%) |
Jan 13, 2010 | 23.97 | 24.19 | 23.81 | 24.13 | 227,704 | +0.23(+0.94%) |
Jan 12, 2010 | 23.91 | 24.05 | 23.76 | 23.91 | 228,841 | -0.22(-0.90%) |
Jan 11, 2010 | 24.28 | 24.31 | 23.98 | 24.12 | 400,695 | -0.05(-0.20%) |
Jan 08, 2010 | 24.02 | 24.17 | 23.93 | 24.17 | 238,084 | +0.12(+0.49%) |
Jan 07, 2010 | 23.81 | 24.08 | 23.64 | 24.05 | 1,527,132 | +0.22(+0.92%) |
Jan 06, 2010 | 23.81 | 23.94 | 23.74 | 23.83 | 353,512 | +0.02(+0.08%) |
Jan 05, 2010 | 23.98 | 23.98 | 23.69 | 23.82 | 639,103 | -0.20(-0.82%) |