Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 26.89 | 27.16 | 26.75 | 26.75 | 225,127 | -0.25(-0.94%) |
Mar 30, 2010 | 26.91 | 27.09 | 26.78 | 27.01 | 386,035 | +0.11(+0.41%) |
Mar 29, 2010 | 26.91 | 26.98 | 26.78 | 26.90 | 330,791 | +0.11(+0.41%) |
Mar 26, 2010 | 26.95 | 27.03 | 26.67 | 26.79 | 405,661 | -0.05(-0.18%) |
Mar 25, 2010 | 27.23 | 27.37 | 26.82 | 26.84 | 547,538 | -0.15(-0.56%) |
Mar 24, 2010 | 27.20 | 27.23 | 26.99 | 26.99 | 436,049 | -0.32(-1.16%) |
Mar 23, 2010 | 26.98 | 27.32 | 26.89 | 27.30 | 300,500 | +0.34(+1.25%) |
Mar 22, 2010 | 26.43 | 27.02 | 26.37 | 26.97 | 584,964 | +0.38(+1.44%) |
Mar 19, 2010 | 26.95 | 26.99 | 26.51 | 26.58 | 337,584 | -0.30(-1.12%) |
Mar 18, 2010 | 26.91 | 27.05 | 26.84 | 26.88 | 305,004 | -0.06(-0.23%) |
Mar 17, 2010 | 26.84 | 27.08 | 26.81 | 26.95 | 392,479 | +0.20(+0.75%) |
Mar 16, 2010 | 26.64 | 26.77 | 26.52 | 26.74 | 192,092 | +0.20(+0.74%) |
Mar 15, 2010 | 26.43 | 26.61 | 26.41 | 26.55 | 241,170 | -0.05(-0.20%) |
Mar 12, 2010 | 26.71 | 26.71 | 26.41 | 26.60 | 182,753 | +0.02(+0.07%) |
Mar 11, 2010 | 26.35 | 26.62 | 26.29 | 26.58 | 315,624 | +0.08(+0.30%) |
Mar 10, 2010 | 26.33 | 26.62 | 26.30 | 26.50 | 243,615 | +0.18(+0.70%) |
Mar 09, 2010 | 26.18 | 26.53 | 26.18 | 26.32 | 296,851 | +0.08(+0.30%) |
Mar 08, 2010 | 26.19 | 26.30 | 26.16 | 26.24 | 172,652 | +0.09(+0.34%) |
Mar 05, 2010 | 25.90 | 26.20 | 25.82 | 26.15 | 225,310 | +0.40(+1.57%) |
Mar 04, 2010 | 25.66 | 25.76 | 25.60 | 25.75 | 202,182 | +0.10(+0.39%) |
Mar 03, 2010 | 25.67 | 25.86 | 25.57 | 25.65 | 320,743 | +0.05(+0.19%) |
Mar 02, 2010 | 25.45 | 25.70 | 25.40 | 25.60 | 854,840 | +0.25(+1.00%) |
Mar 01, 2010 | 24.98 | 25.38 | 24.97 | 25.35 | 325,293 | +0.57(+2.29%) |
Feb 26, 2010 | 24.91 | 24.94 | 24.69 | 24.78 | 207,246 | -0.11(-0.46%) |
Feb 25, 2010 | 24.61 | 24.93 | 24.53 | 24.90 | 277,589 | -0.05(-0.21%) |
Feb 24, 2010 | 24.79 | 25.01 | 24.74 | 24.95 | 389,635 | +0.27(+1.10%) |
Feb 23, 2010 | 24.90 | 24.95 | 24.62 | 24.68 | 653,587 | -0.27(-1.08%) |
Feb 22, 2010 | 25.02 | 25.09 | 24.91 | 24.95 | 208,455 | +0.01(+0.05%) |
Feb 19, 2010 | 24.81 | 25.04 | 24.78 | 24.93 | 219,042 | -0.02(-0.07%) |
Feb 18, 2010 | 24.69 | 24.95 | 24.63 | 24.95 | 284,534 | +0.24(+0.97%) |
Feb 17, 2010 | 24.63 | 24.76 | 24.54 | 24.71 | 486,606 | +0.14(+0.59%) |
Feb 16, 2010 | 24.39 | 24.57 | 24.22 | 24.57 | 233,457 | +0.43(+1.79%) |
Feb 12, 2010 | 23.77 | 24.14 | 24.14 | 24.14 | 194,723 | +0.17(+0.69%) |
Feb 11, 2010 | 23.59 | 23.98 | 23.42 | 23.97 | 143,054 | +0.32(+1.36%) |
Feb 10, 2010 | 23.54 | 23.73 | 23.33 | 23.65 | 123,845 | +0.10(+0.41%) |
Feb 09, 2010 | 23.58 | 23.68 | 23.31 | 23.55 | 306,917 | +0.26(+1.12%) |
Feb 08, 2010 | 23.38 | 23.57 | 23.25 | 23.29 | 441,515 | -0.21(-0.91%) |
Feb 05, 2010 | 23.47 | 23.50 | 23.01 | 23.50 | 693,974 | +0.06(+0.24%) |
Feb 04, 2010 | 24.06 | 24.09 | 23.45 | 23.45 | 344,864 | -0.78(-3.24%) |
Feb 03, 2010 | 24.33 | 24.45 | 24.10 | 24.23 | 288,209 | -0.20(-0.84%) |
Feb 02, 2010 | 24.20 | 24.47 | 24.10 | 24.44 | 342,580 | +0.27(+1.10%) |
Feb 01, 2010 | 24.02 | 24.21 | 23.92 | 24.17 | 441,561 | +0.27(+1.13%) |
Jan 29, 2010 | 24.27 | 24.49 | 23.89 | 23.90 | 299,601 | -0.27(-1.12%) |
Jan 28, 2010 | 24.62 | 24.69 | 24.05 | 24.17 | 269,220 | -0.44(-1.77%) |
Jan 27, 2010 | 24.28 | 24.64 | 24.20 | 24.61 | 705,882 | +0.24(+1.00%) |
Jan 26, 2010 | 24.49 | 24.63 | 24.34 | 24.36 | 388,100 | -0.20(-0.80%) |
Jan 25, 2010 | 24.69 | 24.74 | 24.43 | 24.56 | 590,872 | +0.00(+0.00%) |
Jan 22, 2010 | 24.97 | 25.06 | 24.52 | 24.56 | 395,914 | -0.48(-1.92%) |
Jan 21, 2010 | 25.41 | 25.56 | 24.93 | 25.04 | 619,688 | -0.35(-1.39%) |
Jan 20, 2010 | 25.52 | 25.54 | 25.14 | 25.39 | 369,820 | -0.31(-1.22%) |
Jan 19, 2010 | 25.36 | 25.73 | 25.36 | 25.71 | 243,048 | +0.42(+1.65%) |
Jan 15, 2010 | 25.68 | 25.29 | 25.29 | 25.29 | 473,850 | -0.35(-1.37%) |
Jan 14, 2010 | 25.45 | 25.70 | 25.44 | 25.64 | 218,413 | +0.07(+0.28%) |
Jan 13, 2010 | 25.36 | 25.60 | 25.16 | 25.57 | 448,717 | +0.31(+1.23%) |
Jan 12, 2010 | 25.33 | 25.44 | 25.14 | 25.26 | 723,233 | -0.28(-1.09%) |
Jan 11, 2010 | 25.70 | 25.76 | 25.42 | 25.54 | 320,915 | -0.04(-0.15%) |
Jan 08, 2010 | 25.41 | 25.58 | 25.37 | 25.58 | 322,945 | +0.05(+0.19%) |
Jan 07, 2010 | 25.40 | 25.53 | 25.18 | 25.53 | 510,957 | +0.12(+0.46%) |
Jan 06, 2010 | 25.48 | 25.59 | 25.34 | 25.41 | 260,273 | -0.05(-0.21%) |
Jan 05, 2010 | 25.42 | 25.57 | 25.27 | 25.46 | 415,309 | +0.04(+0.15%) |