Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 26.60 | 26.79 | 26.47 | 26.65 | 141,295 | -0.14(-0.53%) |
Mar 30, 2010 | 26.82 | 27.05 | 26.65 | 26.80 | 135,640 | -0.06(-0.21%) |
Mar 29, 2010 | 26.90 | 26.97 | 26.70 | 26.85 | 113,333 | +0.09(+0.35%) |
Mar 26, 2010 | 27.04 | 27.08 | 26.63 | 26.76 | 76,626 | -0.16(-0.61%) |
Mar 25, 2010 | 27.07 | 27.40 | 26.90 | 26.93 | 172,948 | +0.06(+0.21%) |
Mar 24, 2010 | 26.93 | 26.98 | 26.80 | 26.87 | 64,851 | -0.14(-0.53%) |
Mar 23, 2010 | 26.94 | 27.03 | 26.84 | 27.01 | 59,090 | +0.09(+0.35%) |
Mar 22, 2010 | 26.70 | 26.97 | 26.60 | 26.92 | 160,596 | -0.01(-0.03%) |
Mar 19, 2010 | 27.20 | 27.20 | 26.86 | 26.93 | 79,408 | -0.21(-0.77%) |
Mar 18, 2010 | 27.18 | 27.20 | 27.02 | 27.13 | 239,656 | -0.09(-0.32%) |
Mar 17, 2010 | 26.97 | 27.34 | 26.97 | 27.22 | 272,873 | +0.32(+1.20%) |
Mar 16, 2010 | 26.70 | 26.90 | 26.65 | 26.90 | 61,733 | +0.19(+0.72%) |
Mar 15, 2010 | 26.52 | 26.72 | 26.52 | 26.70 | 79,033 | -0.06(-0.24%) |
Mar 12, 2010 | 26.89 | 26.96 | 26.73 | 26.77 | 196,632 | -0.07(-0.27%) |
Mar 11, 2010 | 26.71 | 26.85 | 26.59 | 26.84 | 163,144 | +0.15(+0.56%) |
Mar 10, 2010 | 26.64 | 26.79 | 26.54 | 26.69 | 255,440 | +0.07(+0.27%) |
Mar 09, 2010 | 26.55 | 26.77 | 26.50 | 26.62 | 106,104 | -0.06(-0.24%) |
Mar 08, 2010 | 26.51 | 26.70 | 26.48 | 26.68 | 111,015 | +0.19(+0.73%) |
Mar 05, 2010 | 26.19 | 26.52 | 26.15 | 26.49 | 232,915 | +0.50(+1.93%) |
Mar 04, 2010 | 25.70 | 26.07 | 25.69 | 25.99 | 451,518 | +0.34(+1.34%) |
Mar 03, 2010 | 25.69 | 25.92 | 25.60 | 25.65 | 126,383 | +0.02(+0.08%) |
Mar 02, 2010 | 25.46 | 25.74 | 25.46 | 25.62 | 51,953 | +0.21(+0.84%) |
Mar 01, 2010 | 25.32 | 25.46 | 25.30 | 25.41 | 150,295 | +0.16(+0.65%) |
Feb 26, 2010 | 25.07 | 25.29 | 25.01 | 25.25 | 129,237 | +0.22(+0.89%) |
Feb 25, 2010 | 24.76 | 25.03 | 24.70 | 25.02 | 48,952 | -0.10(-0.40%) |
Feb 24, 2010 | 24.95 | 25.23 | 24.92 | 25.12 | 329,142 | +0.23(+0.92%) |
Feb 23, 2010 | 25.25 | 25.37 | 24.84 | 24.90 | 238,784 | -0.39(-1.53%) |
Feb 22, 2010 | 25.35 | 25.42 | 25.25 | 25.28 | 136,387 | +0.01(+0.06%) |
Feb 19, 2010 | 25.04 | 25.47 | 24.98 | 25.27 | 93,834 | +0.24(+0.94%) |
Feb 18, 2010 | 24.97 | 25.08 | 24.87 | 25.03 | 133,111 | +0.01(+0.06%) |
Feb 17, 2010 | 25.25 | 25.25 | 24.97 | 25.02 | 104,060 | -0.11(-0.43%) |
Feb 16, 2010 | 24.93 | 25.17 | 24.85 | 25.12 | 44,973 | +0.34(+1.38%) |
Feb 12, 2010 | 24.33 | 24.78 | 24.78 | 24.78 | 59,862 | +0.14(+0.58%) |
Feb 11, 2010 | 24.57 | 24.74 | 24.38 | 24.64 | 85,769 | +0.10(+0.41%) |
Feb 10, 2010 | 24.26 | 24.70 | 24.26 | 24.54 | 67,150 | +0.25(+1.03%) |
Feb 09, 2010 | 24.43 | 24.49 | 24.15 | 24.29 | 58,768 | +0.23(+0.95%) |
Feb 08, 2010 | 24.38 | 24.55 | 24.06 | 24.06 | 72,643 | -0.36(-1.46%) |
Feb 05, 2010 | 24.07 | 24.42 | 23.70 | 24.42 | 378,546 | +0.36(+1.52%) |
Feb 04, 2010 | 24.98 | 24.98 | 24.05 | 24.05 | 203,535 | -1.13(-4.49%) |
Feb 03, 2010 | 25.26 | 25.37 | 25.14 | 25.18 | 199,500 | -0.13(-0.51%) |
Feb 02, 2010 | 25.22 | 25.49 | 25.20 | 25.31 | 131,244 | +0.19(+0.77%) |
Feb 01, 2010 | 24.82 | 25.16 | 24.79 | 25.12 | 317,086 | +0.34(+1.36%) |
Jan 29, 2010 | 25.28 | 25.46 | 24.58 | 24.78 | 147,165 | -0.37(-1.48%) |
Jan 28, 2010 | 25.66 | 25.70 | 24.91 | 25.15 | 72,965 | -0.36(-1.40%) |
Jan 27, 2010 | 25.02 | 25.56 | 24.93 | 25.51 | 464,360 | +0.44(+1.76%) |
Jan 26, 2010 | 25.51 | 25.62 | 25.06 | 25.07 | 370,125 | -0.57(-2.22%) |
Jan 25, 2010 | 25.69 | 25.91 | 25.43 | 25.64 | 148,261 | +0.19(+0.76%) |
Jan 22, 2010 | 26.16 | 26.22 | 25.37 | 25.45 | 500,935 | -0.86(-3.28%) |
Jan 21, 2010 | 26.76 | 26.97 | 26.07 | 26.31 | 466,868 | -0.51(-1.90%) |
Jan 20, 2010 | 26.70 | 26.97 | 26.55 | 26.82 | 111,478 | -0.04(-0.16%) |
Jan 19, 2010 | 26.54 | 26.88 | 26.48 | 26.86 | 143,854 | +0.32(+1.21%) |
Jan 15, 2010 | 26.83 | 26.54 | 26.54 | 26.54 | 127,837 | -0.36(-1.36%) |
Jan 14, 2010 | 26.88 | 27.00 | 26.64 | 26.90 | 226,859 | -0.08(-0.29%) |
Jan 13, 2010 | 26.80 | 27.00 | 26.61 | 26.98 | 205,459 | +0.24(+0.88%) |
Jan 12, 2010 | 26.91 | 27.11 | 26.65 | 26.75 | 185,452 | -0.36(-1.32%) |
Jan 11, 2010 | 27.23 | 27.38 | 27.03 | 27.10 | 150,071 | -0.02(-0.08%) |
Jan 08, 2010 | 27.02 | 27.15 | 26.91 | 27.13 | 128,975 | +0.00(+0.00%) |
Jan 07, 2010 | 26.98 | 27.22 | 26.81 | 27.13 | 151,436 | +0.13(+0.48%) |
Jan 06, 2010 | 27.08 | 27.08 | 26.92 | 27.00 | 142,878 | -0.13(-0.47%) |
Jan 05, 2010 | 26.99 | 27.13 | 26.70 | 27.13 | 241,347 | +0.16(+0.61%) |