Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 25.89 | 26.00 | 25.65 | 25.69 | 898,332 | -0.34(-1.31%) |
Mar 30, 2010 | 26.54 | 26.56 | 25.98 | 26.03 | 584,164 | -0.52(-1.96%) |
Mar 29, 2010 | 26.51 | 26.65 | 26.42 | 26.55 | 495,244 | +0.06(+0.24%) |
Mar 26, 2010 | 26.90 | 26.90 | 26.36 | 26.49 | 924,731 | -0.27(-1.01%) |
Mar 25, 2010 | 26.65 | 27.00 | 26.62 | 26.76 | 1,593,162 | +0.26(+1.00%) |
Mar 24, 2010 | 26.36 | 26.67 | 26.27 | 26.49 | 570,670 | +0.02(+0.07%) |
Mar 23, 2010 | 26.95 | 26.95 | 26.39 | 26.47 | 894,587 | -0.44(-1.65%) |
Mar 22, 2010 | 25.88 | 26.95 | 25.88 | 26.92 | 814,044 | +0.77(+2.95%) |
Mar 19, 2010 | 26.52 | 26.63 | 26.00 | 26.15 | 1,036,516 | -0.37(-1.41%) |
Mar 18, 2010 | 26.96 | 27.10 | 26.51 | 26.52 | 660,703 | -0.46(-1.72%) |
Mar 17, 2010 | 26.56 | 27.06 | 26.31 | 26.98 | 668,701 | +0.54(+2.04%) |
Mar 16, 2010 | 25.74 | 26.64 | 25.72 | 26.44 | 1,319,404 | +0.85(+3.32%) |
Mar 15, 2010 | 25.42 | 25.65 | 25.39 | 25.59 | 606,778 | -0.07(-0.28%) |
Mar 12, 2010 | 25.93 | 25.93 | 25.43 | 25.66 | 962,199 | -0.04(-0.15%) |
Mar 11, 2010 | 25.59 | 25.79 | 25.42 | 25.70 | 1,025,965 | +0.02(+0.09%) |
Mar 10, 2010 | 25.37 | 25.71 | 25.14 | 25.68 | 1,129,883 | +0.24(+0.93%) |
Mar 09, 2010 | 25.61 | 26.16 | 25.44 | 25.44 | 1,441,404 | -0.21(-0.82%) |
Mar 08, 2010 | 25.13 | 25.81 | 24.97 | 25.65 | 1,375,612 | +0.57(+2.26%) |
Mar 05, 2010 | 24.56 | 25.13 | 24.36 | 25.09 | 1,009,020 | +0.74(+3.03%) |
Mar 04, 2010 | 24.13 | 24.40 | 23.95 | 24.35 | 755,657 | +0.22(+0.90%) |
Mar 03, 2010 | 24.33 | 24.55 | 24.00 | 24.13 | 1,217,291 | -0.20(-0.84%) |
Mar 02, 2010 | 24.85 | 24.85 | 24.16 | 24.34 | 2,171,670 | -0.39(-1.60%) |
Mar 01, 2010 | 24.63 | 24.93 | 24.30 | 24.73 | 895,360 | +0.06(+0.26%) |
Feb 26, 2010 | 24.42 | 24.93 | 24.42 | 24.67 | 2,184,222 | -0.41(-1.65%) |
Feb 25, 2010 | 24.26 | 25.27 | 24.11 | 25.08 | 3,387,989 | +0.44(+1.78%) |
Feb 24, 2010 | 23.82 | 24.65 | 23.79 | 24.64 | 1,508,465 | +0.75(+3.12%) |
Feb 23, 2010 | 23.77 | 24.06 | 23.62 | 23.90 | 1,179,972 | +0.10(+0.43%) |
Feb 22, 2010 | 23.88 | 23.89 | 23.55 | 23.79 | 1,015,190 | +0.10(+0.40%) |
Feb 19, 2010 | 24.00 | 24.26 | 23.66 | 23.70 | 1,329,976 | -0.50(-2.08%) |
Feb 18, 2010 | 23.72 | 24.35 | 23.69 | 24.20 | 2,444,753 | +0.29(+1.23%) |
Feb 17, 2010 | 23.14 | 24.07 | 23.07 | 23.91 | 3,617,956 | +1.13(+4.98%) |
Feb 16, 2010 | 22.27 | 22.87 | 21.88 | 22.78 | 1,834,325 | +0.77(+3.50%) |
Feb 12, 2010 | 21.08 | 22.00 | 22.00 | 22.00 | 1,486,921 | +0.71(+3.32%) |
Feb 11, 2010 | 20.82 | 21.33 | 20.56 | 21.30 | 1,211,150 | +0.34(+1.64%) |
Feb 10, 2010 | 20.41 | 21.42 | 20.53 | 20.95 | 1,895,771 | +0.54(+2.65%) |
Feb 09, 2010 | 20.63 | 20.74 | 20.15 | 20.41 | 2,462,091 | +0.14(+0.69%) |
Feb 08, 2010 | 20.68 | 20.79 | 20.22 | 20.27 | 1,054,912 | -0.42(-2.03%) |
Feb 05, 2010 | 20.60 | 20.94 | 20.20 | 20.69 | 1,490,404 | +0.20(+0.96%) |
Feb 04, 2010 | 21.04 | 21.10 | 20.27 | 20.50 | 1,133,937 | -0.72(-3.39%) |
Feb 03, 2010 | 21.34 | 21.42 | 20.91 | 21.21 | 1,091,810 | -0.22(-1.01%) |
Feb 02, 2010 | 20.80 | 21.76 | 20.79 | 21.43 | 1,667,038 | +0.62(+3.00%) |
Feb 01, 2010 | 20.41 | 21.14 | 20.41 | 20.81 | 902,205 | +0.64(+3.19%) |
Jan 29, 2010 | 20.38 | 20.72 | 20.06 | 20.16 | 1,032,168 | -0.12(-0.60%) |
Jan 28, 2010 | 20.58 | 20.66 | 20.13 | 20.28 | 558,435 | -0.31(-1.48%) |
Jan 27, 2010 | 20.65 | 20.74 | 20.21 | 20.59 | 1,413,638 | -0.03(-0.15%) |
Jan 26, 2010 | 20.76 | 20.98 | 20.58 | 20.62 | 803,130 | -0.20(-0.95%) |
Jan 25, 2010 | 21.00 | 21.00 | 20.42 | 20.82 | 784,472 | +0.13(+0.62%) |
Jan 22, 2010 | 21.30 | 21.62 | 20.57 | 20.69 | 975,475 | -0.61(-2.87%) |
Jan 21, 2010 | 22.16 | 22.25 | 21.29 | 21.30 | 1,093,603 | -0.75(-3.41%) |
Jan 20, 2010 | 22.47 | 22.62 | 21.94 | 22.06 | 751,509 | -0.61(-2.67%) |
Jan 19, 2010 | 21.76 | 22.72 | 21.55 | 22.66 | 1,464,366 | +1.02(+4.71%) |
Jan 15, 2010 | 21.80 | 21.64 | 21.64 | 21.64 | 907,854 | -0.13(-0.59%) |
Jan 14, 2010 | 21.66 | 21.89 | 21.59 | 21.77 | 646,132 | -0.11(-0.49%) |
Jan 13, 2010 | 21.44 | 21.99 | 21.42 | 21.88 | 1,105,073 | +0.43(+2.02%) |
Jan 12, 2010 | 21.67 | 21.77 | 21.14 | 21.44 | 1,167,627 | -0.39(-1.78%) |
Jan 11, 2010 | 22.14 | 22.17 | 21.67 | 21.83 | 890,454 | -0.04(-0.17%) |
Jan 08, 2010 | 22.21 | 22.40 | 21.67 | 21.87 | 997,284 | -0.59(-2.64%) |
Jan 07, 2010 | 22.09 | 22.59 | 21.89 | 22.46 | 1,660,725 | +0.18(+0.80%) |
Jan 06, 2010 | 22.58 | 22.83 | 22.09 | 22.28 | 1,824,823 | -0.29(-1.30%) |
Jan 05, 2010 | 22.58 | 22.65 | 22.30 | 22.58 | 1,650,263 | +0.03(+0.14%) |