Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 27.14 | 27.33 | 26.50 | 26.50 | 89,740 | -0.81(-2.97%) |
Mar 30, 2010 | 27.25 | 27.40 | 26.87 | 27.31 | 32,512 | +0.08(+0.28%) |
Mar 29, 2010 | 27.20 | 27.35 | 27.00 | 27.24 | 42,101 | +0.07(+0.25%) |
Mar 26, 2010 | 27.41 | 27.47 | 27.03 | 27.17 | 36,375 | -0.15(-0.57%) |
Mar 25, 2010 | 27.74 | 27.85 | 27.28 | 27.32 | 154,225 | -0.34(-1.21%) |
Mar 24, 2010 | 27.58 | 27.84 | 27.47 | 27.66 | 110,082 | -0.09(-0.31%) |
Mar 23, 2010 | 27.17 | 27.83 | 27.17 | 27.74 | 85,181 | +0.03(+0.09%) |
Mar 22, 2010 | 27.33 | 27.78 | 26.96 | 27.72 | 93,198 | +0.33(+1.19%) |
Mar 19, 2010 | 28.16 | 28.16 | 27.11 | 27.39 | 110,934 | -0.60(-2.15%) |
Mar 18, 2010 | 27.96 | 28.30 | 27.82 | 27.99 | 24,208 | -0.07(-0.25%) |
Mar 17, 2010 | 28.14 | 28.43 | 27.99 | 28.06 | 159,365 | +0.05(+0.18%) |
Mar 16, 2010 | 28.38 | 28.60 | 27.72 | 28.01 | 102,677 | -0.36(-1.27%) |
Mar 15, 2010 | 28.27 | 28.54 | 27.67 | 28.37 | 118,518 | +0.25(+0.89%) |
Mar 12, 2010 | 27.94 | 28.65 | 27.94 | 28.12 | 68,524 | -0.46(-1.62%) |
Mar 11, 2010 | 27.77 | 28.61 | 27.77 | 28.59 | 60,373 | +0.60(+2.15%) |
Mar 10, 2010 | 27.51 | 28.06 | 27.49 | 27.98 | 90,310 | +0.59(+2.17%) |
Mar 09, 2010 | 27.19 | 27.64 | 27.19 | 27.39 | 41,749 | +0.03(+0.13%) |
Mar 08, 2010 | 27.52 | 27.66 | 27.31 | 27.36 | 62,279 | -0.15(-0.53%) |
Mar 05, 2010 | 26.86 | 27.50 | 26.16 | 27.50 | 81,404 | +0.69(+2.57%) |
Mar 04, 2010 | 27.05 | 27.05 | 26.48 | 26.82 | 63,109 | -0.14(-0.51%) |
Mar 03, 2010 | 26.32 | 27.03 | 26.25 | 26.95 | 140,238 | +0.59(+2.25%) |
Mar 02, 2010 | 25.77 | 26.39 | 25.39 | 26.36 | 83,873 | +0.66(+2.58%) |
Mar 01, 2010 | 25.08 | 25.72 | 25.08 | 25.70 | 85,494 | +0.82(+3.28%) |
Feb 26, 2010 | 25.03 | 25.03 | 24.77 | 24.88 | 57,443 | -0.17(-0.69%) |
Feb 25, 2010 | 24.63 | 25.05 | 24.29 | 25.05 | 81,130 | +0.06(+0.24%) |
Feb 24, 2010 | 24.95 | 25.36 | 24.75 | 24.99 | 57,224 | +0.09(+0.38%) |
Feb 23, 2010 | 24.96 | 25.18 | 24.51 | 24.90 | 114,339 | -0.02(-0.07%) |
Feb 22, 2010 | 24.64 | 24.96 | 24.33 | 24.91 | 94,881 | +0.41(+1.68%) |
Feb 19, 2010 | 23.83 | 24.57 | 23.61 | 24.50 | 95,540 | +0.68(+2.85%) |
Feb 18, 2010 | 23.24 | 23.89 | 23.24 | 23.82 | 57,987 | +0.57(+2.44%) |
Feb 17, 2010 | 23.38 | 23.38 | 22.95 | 23.25 | 118,428 | +0.02(+0.07%) |
Feb 16, 2010 | 23.47 | 23.47 | 22.84 | 23.24 | 44,209 | -0.09(-0.37%) |
Feb 12, 2010 | 22.79 | 23.32 | 23.32 | 23.32 | 119,300 | +0.38(+1.65%) |
Feb 11, 2010 | 22.58 | 22.96 | 22.35 | 22.95 | 50,109 | +0.37(+1.64%) |
Feb 10, 2010 | 22.64 | 22.77 | 22.43 | 22.58 | 77,972 | -0.21(-0.94%) |
Feb 09, 2010 | 22.88 | 22.92 | 22.19 | 22.79 | 84,108 | +0.09(+0.42%) |
Feb 08, 2010 | 22.90 | 22.90 | 22.53 | 22.70 | 91,870 | -0.16(-0.71%) |
Feb 05, 2010 | 22.89 | 22.91 | 22.47 | 22.86 | 88,288 | +0.08(+0.34%) |
Feb 04, 2010 | 22.96 | 23.14 | 22.78 | 22.78 | 161,082 | -0.27(-1.16%) |
Feb 03, 2010 | 23.05 | 23.38 | 22.82 | 23.05 | 188,798 | -0.09(-0.41%) |
Feb 02, 2010 | 23.30 | 23.64 | 23.01 | 23.14 | 181,153 | -0.09(-0.41%) |
Feb 01, 2010 | 23.71 | 23.76 | 23.16 | 23.24 | 234,723 | -0.40(-1.71%) |
Jan 29, 2010 | 24.32 | 24.64 | 23.52 | 23.64 | 341,490 | -0.71(-2.90%) |
Jan 28, 2010 | 25.29 | 25.29 | 24.25 | 24.35 | 209,263 | -0.84(-3.35%) |
Jan 27, 2010 | 24.39 | 25.47 | 24.39 | 25.19 | 238,421 | +0.89(+3.68%) |
Jan 26, 2010 | 23.99 | 24.68 | 23.79 | 24.30 | 114,822 | +0.31(+1.29%) |
Jan 25, 2010 | 24.08 | 24.08 | 23.74 | 23.99 | 93,596 | +0.16(+0.69%) |
Jan 22, 2010 | 24.24 | 24.53 | 23.76 | 23.82 | 89,574 | -0.37(-1.53%) |
Jan 21, 2010 | 24.65 | 24.86 | 24.05 | 24.19 | 71,815 | -0.37(-1.51%) |
Jan 20, 2010 | 24.74 | 25.07 | 23.98 | 24.56 | 95,920 | -0.43(-1.72%) |
Jan 19, 2010 | 24.57 | 25.22 | 24.30 | 24.99 | 90,013 | +0.51(+2.07%) |
Jan 15, 2010 | 24.71 | 24.48 | 24.48 | 24.48 | 139,998 | -0.11(-0.45%) |
Jan 14, 2010 | 24.45 | 24.69 | 24.36 | 24.60 | 45,742 | +0.04(+0.18%) |
Jan 13, 2010 | 24.28 | 24.74 | 24.05 | 24.55 | 59,443 | +0.40(+1.64%) |
Jan 12, 2010 | 24.02 | 24.33 | 23.82 | 24.16 | 91,991 | +0.05(+0.21%) |
Jan 11, 2010 | 24.49 | 24.54 | 23.82 | 24.11 | 46,205 | -0.20(-0.81%) |
Jan 08, 2010 | 24.16 | 24.36 | 23.99 | 24.30 | 59,614 | +0.15(+0.61%) |
Jan 07, 2010 | 24.21 | 24.35 | 23.88 | 24.16 | 94,461 | -0.11(-0.46%) |
Jan 06, 2010 | 24.55 | 24.55 | 24.09 | 24.27 | 94,667 | -0.27(-1.09%) |
Jan 05, 2010 | 24.74 | 24.74 | 24.19 | 24.54 | 124,912 | -0.16(-0.66%) |