Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 22.92 | 23.52 | 22.92 | 22.95 | 468,688 | -0.05(-0.22%) |
Mar 30, 2010 | 23.14 | 23.28 | 22.67 | 23.00 | 454,909 | -0.06(-0.26%) |
Mar 29, 2010 | 22.31 | 23.22 | 22.20 | 23.06 | 520,786 | +0.82(+3.69%) |
Mar 26, 2010 | 22.78 | 22.78 | 22.07 | 22.24 | 604,447 | -0.36(-1.59%) |
Mar 25, 2010 | 24.05 | 24.22 | 22.60 | 22.60 | 608,158 | -1.17(-4.92%) |
Mar 24, 2010 | 23.86 | 24.54 | 23.71 | 23.77 | 607,837 | -0.42(-1.74%) |
Mar 23, 2010 | 23.80 | 24.41 | 23.53 | 24.19 | 718,329 | +0.33(+1.38%) |
Mar 22, 2010 | 23.75 | 23.99 | 23.09 | 23.86 | 827,767 | -0.32(-1.32%) |
Mar 19, 2010 | 24.69 | 24.74 | 23.69 | 24.18 | 1,634,310 | -0.44(-1.79%) |
Mar 18, 2010 | 25.12 | 25.45 | 24.12 | 24.62 | 788,290 | -0.47(-1.87%) |
Mar 17, 2010 | 24.94 | 25.61 | 24.88 | 25.09 | 731,631 | +0.22(+0.88%) |
Mar 16, 2010 | 24.05 | 24.96 | 23.65 | 24.87 | 752,119 | +0.86(+3.58%) |
Mar 15, 2010 | 23.89 | 25.09 | 23.65 | 24.01 | 612,889 | -0.81(-3.26%) |
Mar 12, 2010 | 24.49 | 24.95 | 24.24 | 24.82 | 656,492 | +0.56(+2.31%) |
Mar 11, 2010 | 24.68 | 24.83 | 23.78 | 24.26 | 742,028 | -0.74(-2.96%) |
Mar 10, 2010 | 26.00 | 26.09 | 24.60 | 25.00 | 1,047,082 | -0.60(-2.34%) |
Mar 09, 2010 | 25.06 | 25.88 | 25.06 | 25.60 | 575,752 | +0.34(+1.35%) |
Mar 08, 2010 | 25.78 | 25.90 | 25.02 | 25.26 | 368,925 | -0.58(-2.24%) |
Mar 05, 2010 | 26.24 | 26.35 | 25.45 | 25.84 | 589,935 | -0.13(-0.50%) |
Mar 04, 2010 | 26.47 | 26.73 | 25.13 | 25.97 | 708,111 | -0.50(-1.89%) |
Mar 03, 2010 | 26.74 | 27.33 | 26.31 | 26.47 | 776,671 | +0.87(+3.40%) |
Mar 02, 2010 | 25.26 | 26.18 | 25.16 | 25.60 | 1,094,968 | +1.31(+5.39%) |
Mar 01, 2010 | 24.05 | 24.50 | 23.91 | 24.29 | 280,204 | +0.36(+1.50%) |
Feb 26, 2010 | 24.35 | 24.35 | 23.47 | 23.93 | 449,281 | -0.22(-0.91%) |
Feb 25, 2010 | 23.06 | 24.22 | 22.83 | 24.15 | 654,483 | +0.59(+2.50%) |
Feb 24, 2010 | 23.89 | 24.29 | 23.46 | 23.56 | 379,333 | -0.22(-0.93%) |
Feb 23, 2010 | 25.03 | 25.25 | 23.55 | 23.78 | 653,207 | -1.32(-5.26%) |
Feb 22, 2010 | 25.79 | 26.30 | 24.70 | 25.10 | 471,824 | -0.66(-2.56%) |
Feb 19, 2010 | 26.27 | 26.49 | 25.66 | 25.76 | 473,816 | -0.51(-1.94%) |
Feb 18, 2010 | 26.28 | 26.34 | 25.67 | 26.27 | 585,377 | -0.07(-0.27%) |
Feb 17, 2010 | 26.83 | 27.32 | 26.06 | 26.34 | 430,598 | -0.44(-1.64%) |
Feb 16, 2010 | 25.30 | 26.80 | 25.27 | 26.78 | 737,341 | +1.83(+7.33%) |
Feb 12, 2010 | 24.24 | 24.95 | 24.95 | 24.95 | 553,300 | +0.26(+1.05%) |
Feb 11, 2010 | 23.76 | 24.82 | 23.50 | 24.69 | 1,346,387 | +2.41(+10.82%) |
Feb 10, 2010 | 21.77 | 22.41 | 21.17 | 22.28 | 790,218 | +0.33(+1.50%) |
Feb 09, 2010 | 22.44 | 22.84 | 21.73 | 21.95 | 682,993 | -0.04(-0.18%) |
Feb 08, 2010 | 22.31 | 22.68 | 21.74 | 21.99 | 563,868 | -0.28(-1.26%) |
Feb 05, 2010 | 22.73 | 22.81 | 21.56 | 22.27 | 833,604 | -0.46(-2.02%) |
Feb 04, 2010 | 23.96 | 24.01 | 22.22 | 22.73 | 967,616 | -1.55(-6.38%) |
Feb 03, 2010 | 24.95 | 25.23 | 23.92 | 24.28 | 772,448 | -0.74(-2.96%) |
Feb 02, 2010 | 25.29 | 25.67 | 24.81 | 25.02 | 1,080,170 | -0.17(-0.67%) |
Feb 01, 2010 | 24.17 | 25.21 | 24.11 | 25.19 | 576,651 | +1.19(+4.96%) |
Jan 29, 2010 | 24.86 | 25.49 | 23.97 | 24.00 | 531,785 | -0.80(-3.23%) |
Jan 28, 2010 | 25.80 | 25.80 | 24.28 | 24.80 | 478,848 | +0.00(+0.00%) |
Jan 27, 2010 | 25.40 | 25.82 | 24.20 | 24.80 | 428,730 | -0.83(-3.24%) |
Jan 26, 2010 | 26.06 | 26.54 | 25.42 | 25.63 | 447,758 | -0.61(-2.32%) |
Jan 25, 2010 | 25.21 | 26.52 | 24.94 | 26.24 | 571,051 | +1.42(+5.72%) |
Jan 22, 2010 | 25.32 | 26.14 | 24.58 | 24.82 | 428,623 | -0.57(-2.24%) |
Jan 21, 2010 | 25.35 | 25.99 | 24.89 | 25.39 | 721,780 | +0.07(+0.28%) |
Jan 20, 2010 | 25.75 | 25.89 | 25.25 | 25.32 | 551,715 | -0.84(-3.21%) |
Jan 19, 2010 | 26.12 | 26.75 | 25.78 | 26.16 | 510,919 | +0.03(+0.11%) |
Jan 15, 2010 | 26.82 | 26.13 | 26.13 | 26.13 | 773,900 | -0.70(-2.61%) |
Jan 14, 2010 | 27.65 | 28.25 | 26.41 | 26.83 | 833,602 | -0.82(-2.97%) |
Jan 13, 2010 | 27.41 | 28.24 | 26.85 | 27.65 | 566,881 | +0.46(+1.69%) |
Jan 12, 2010 | 27.33 | 27.83 | 27.04 | 27.19 | 457,273 | -0.47(-1.70%) |
Jan 11, 2010 | 28.56 | 28.84 | 27.13 | 27.66 | 299,128 | -0.57(-2.02%) |
Jan 08, 2010 | 27.60 | 28.32 | 26.96 | 28.23 | 464,235 | +0.58(+2.10%) |
Jan 07, 2010 | 28.30 | 28.30 | 27.22 | 27.65 | 395,740 | -0.60(-2.12%) |
Jan 06, 2010 | 27.86 | 28.50 | 27.86 | 28.25 | 379,018 | +0.42(+1.51%) |
Jan 05, 2010 | 27.86 | 28.03 | 27.55 | 27.83 | 365,234 | -0.06(-0.22%) |