Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 26.65 | 26.75 | 26.48 | 26.67 | 102,237 | +0.05(+0.20%) |
Mar 30, 2010 | 26.49 | 26.65 | 26.46 | 26.62 | 160,921 | +0.14(+0.54%) |
Mar 29, 2010 | 26.37 | 26.50 | 26.37 | 26.47 | 161,917 | +0.38(+1.44%) |
Mar 26, 2010 | 26.16 | 26.31 | 26.02 | 26.10 | 172,356 | +0.05(+0.21%) |
Mar 25, 2010 | 26.16 | 26.29 | 26.00 | 26.04 | 284,947 | +0.01(+0.02%) |
Mar 24, 2010 | 26.18 | 26.18 | 25.99 | 26.04 | 106,725 | -0.28(-1.07%) |
Mar 23, 2010 | 26.28 | 26.32 | 26.03 | 26.32 | 92,121 | +0.16(+0.59%) |
Mar 22, 2010 | 26.04 | 26.22 | 25.92 | 26.16 | 112,555 | -0.01(-0.02%) |
Mar 19, 2010 | 26.46 | 26.46 | 26.05 | 26.17 | 80,789 | -0.14(-0.52%) |
Mar 18, 2010 | 26.35 | 26.37 | 26.18 | 26.31 | 163,364 | -0.10(-0.36%) |
Mar 17, 2010 | 26.16 | 26.48 | 26.16 | 26.40 | 119,911 | +0.42(+1.63%) |
Mar 16, 2010 | 25.75 | 25.98 | 25.75 | 25.98 | 122,107 | +0.29(+1.14%) |
Mar 15, 2010 | 25.64 | 25.76 | 25.59 | 25.69 | 103,065 | -0.27(-1.06%) |
Mar 12, 2010 | 26.04 | 26.04 | 25.88 | 25.96 | 71,416 | -0.04(-0.14%) |
Mar 11, 2010 | 25.77 | 26.00 | 25.77 | 26.00 | 123,252 | +0.10(+0.37%) |
Mar 10, 2010 | 25.95 | 26.14 | 25.88 | 25.90 | 295,169 | +0.11(+0.42%) |
Mar 09, 2010 | 25.64 | 25.99 | 25.64 | 25.79 | 542,961 | +0.02(+0.09%) |
Mar 08, 2010 | 25.84 | 25.89 | 25.77 | 25.77 | 142,678 | +0.11(+0.44%) |
Mar 05, 2010 | 25.42 | 25.70 | 25.40 | 25.66 | 181,752 | +0.40(+1.58%) |
Mar 04, 2010 | 25.35 | 25.38 | 25.15 | 25.26 | 369,411 | -0.05(-0.19%) |
Mar 03, 2010 | 25.45 | 25.51 | 25.22 | 25.30 | 1,136,285 | +0.09(+0.35%) |
Mar 02, 2010 | 25.35 | 25.39 | 25.16 | 25.21 | 128,682 | +0.13(+0.50%) |
Mar 01, 2010 | 25.00 | 25.12 | 24.96 | 25.09 | 444,946 | +0.42(+1.69%) |
Feb 26, 2010 | 24.57 | 24.67 | 24.46 | 24.67 | 116,371 | +0.22(+0.90%) |
Feb 25, 2010 | 24.30 | 24.53 | 24.07 | 24.45 | 155,330 | -0.27(-1.11%) |
Feb 24, 2010 | 24.57 | 24.79 | 24.55 | 24.72 | 73,778 | +0.22(+0.90%) |
Feb 23, 2010 | 24.79 | 24.79 | 24.46 | 24.50 | 215,149 | -0.32(-1.27%) |
Feb 22, 2010 | 25.08 | 25.08 | 24.79 | 24.82 | 128,675 | -0.14(-0.55%) |
Feb 19, 2010 | 24.95 | 25.01 | 24.80 | 24.96 | 353,257 | -0.17(-0.66%) |
Feb 18, 2010 | 24.80 | 25.15 | 24.78 | 25.13 | 213,289 | +0.20(+0.81%) |
Feb 17, 2010 | 25.05 | 25.14 | 24.85 | 24.92 | 280,435 | +0.08(+0.34%) |
Feb 16, 2010 | 24.58 | 24.85 | 24.45 | 24.84 | 136,910 | +0.44(+1.78%) |
Feb 12, 2010 | 24.30 | 24.40 | 24.40 | 24.40 | 349,698 | -0.08(-0.34%) |
Feb 11, 2010 | 24.27 | 24.55 | 24.08 | 24.49 | 56,240 | +0.45(+1.86%) |
Feb 10, 2010 | 24.27 | 24.30 | 23.89 | 24.04 | 132,719 | -0.04(-0.15%) |
Feb 09, 2010 | 23.82 | 24.21 | 23.75 | 24.08 | 203,849 | +0.62(+2.65%) |
Feb 08, 2010 | 23.68 | 23.71 | 23.41 | 23.45 | 134,387 | -0.25(-1.06%) |
Feb 05, 2010 | 23.56 | 23.81 | 23.03 | 23.71 | 750,569 | -0.24(-1.00%) |
Feb 04, 2010 | 24.62 | 24.62 | 23.94 | 23.94 | 179,070 | -0.92(-3.69%) |
Feb 03, 2010 | 24.76 | 24.90 | 24.68 | 24.86 | 1,121,390 | +0.07(+0.26%) |
Feb 02, 2010 | 24.67 | 25.07 | 24.46 | 24.80 | 67,466 | +0.06(+0.24%) |
Feb 01, 2010 | 24.50 | 24.87 | 24.22 | 24.74 | 210,942 | +0.25(+1.02%) |
Jan 29, 2010 | 24.87 | 24.96 | 24.37 | 24.49 | 199,418 | -0.05(-0.19%) |
Jan 28, 2010 | 24.80 | 24.83 | 24.39 | 24.53 | 252,327 | -0.04(-0.17%) |
Jan 27, 2010 | 24.46 | 24.58 | 24.27 | 24.58 | 154,814 | -0.03(-0.12%) |
Jan 26, 2010 | 24.82 | 24.86 | 24.56 | 24.61 | 231,370 | -0.69(-2.74%) |
Jan 25, 2010 | 25.33 | 25.42 | 25.19 | 25.30 | 133,336 | +0.24(+0.98%) |
Jan 22, 2010 | 25.41 | 25.58 | 25.05 | 25.05 | 141,228 | -0.61(-2.37%) |
Jan 21, 2010 | 26.25 | 26.25 | 25.58 | 25.66 | 236,691 | -0.72(-2.71%) |
Jan 20, 2010 | 26.51 | 26.51 | 26.13 | 26.38 | 129,659 | -0.42(-1.58%) |
Jan 19, 2010 | 26.38 | 26.81 | 26.38 | 26.80 | 132,305 | +0.49(+1.86%) |
Jan 15, 2010 | 26.57 | 26.31 | 26.31 | 26.31 | 186,248 | -0.22(-0.83%) |
Jan 14, 2010 | 26.54 | 26.60 | 26.44 | 26.53 | 115,683 | -0.03(-0.11%) |
Jan 13, 2010 | 26.47 | 26.83 | 26.28 | 26.56 | 207,463 | +0.20(+0.75%) |
Jan 12, 2010 | 26.53 | 26.53 | 26.26 | 26.37 | 118,989 | -0.24(-0.90%) |
Jan 11, 2010 | 26.77 | 26.93 | 26.54 | 26.60 | 98,569 | +0.13(+0.47%) |
Jan 08, 2010 | 26.45 | 26.62 | 26.36 | 26.48 | 172,324 | +0.09(+0.34%) |
Jan 07, 2010 | 26.35 | 26.50 | 26.20 | 26.39 | 380,267 | -0.13(-0.49%) |
Jan 06, 2010 | 26.57 | 26.60 | 26.36 | 26.52 | 1,190,407 | +0.14(+0.54%) |
Jan 05, 2010 | 26.53 | 26.57 | 26.26 | 26.38 | 180,104 | -0.10(-0.36%) |