Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 23.37 | 23.51 | 23.24 | 23.47 | 54,316 | +0.08(+0.34%) |
Mar 30, 2010 | 23.57 | 23.57 | 23.20 | 23.39 | 44,586 | -0.22(-0.93%) |
Mar 29, 2010 | 23.28 | 23.61 | 23.28 | 23.61 | 25,271 | +0.41(+1.77%) |
Mar 26, 2010 | 23.24 | 23.55 | 23.05 | 23.20 | 28,001 | +0.15(+0.65%) |
Mar 25, 2010 | 23.35 | 23.40 | 23.02 | 23.05 | 52,212 | +0.00(+0.00%) |
Mar 24, 2010 | 23.16 | 23.26 | 23.05 | 23.05 | 31,687 | -0.65(-2.74%) |
Mar 23, 2010 | 23.66 | 23.79 | 23.51 | 23.70 | 21,936 | +0.11(+0.47%) |
Mar 22, 2010 | 23.05 | 23.65 | 22.96 | 23.59 | 26,720 | +0.04(+0.17%) |
Mar 19, 2010 | 23.64 | 23.64 | 23.26 | 23.55 | 62,123 | -0.25(-1.05%) |
Mar 18, 2010 | 23.88 | 23.92 | 23.55 | 23.80 | 35,815 | +0.24(+1.02%) |
Mar 17, 2010 | 23.76 | 23.77 | 23.51 | 23.56 | 34,992 | -0.24(-1.01%) |
Mar 16, 2010 | 23.62 | 23.87 | 23.57 | 23.80 | 84,091 | +0.13(+0.55%) |
Mar 15, 2010 | 23.49 | 23.67 | 23.49 | 23.67 | 34,798 | -0.23(-0.96%) |
Mar 12, 2010 | 23.75 | 23.90 | 23.60 | 23.90 | 30,919 | +0.27(+1.14%) |
Mar 11, 2010 | 23.35 | 23.68 | 23.33 | 23.63 | 45,261 | -0.05(-0.21%) |
Mar 10, 2010 | 23.48 | 23.74 | 23.45 | 23.68 | 41,260 | +0.36(+1.54%) |
Mar 09, 2010 | 23.04 | 23.50 | 23.02 | 23.32 | 37,164 | -0.28(-1.19%) |
Mar 08, 2010 | 23.46 | 23.62 | 23.40 | 23.60 | 60,535 | -0.31(-1.30%) |
Mar 05, 2010 | 23.25 | 23.91 | 23.25 | 23.91 | 45,512 | +0.95(+4.14%) |
Mar 04, 2010 | 22.95 | 23.10 | 22.71 | 22.96 | 39,366 | -0.19(-0.82%) |
Mar 03, 2010 | 22.97 | 23.27 | 22.81 | 23.15 | 36,610 | +0.55(+2.43%) |
Mar 02, 2010 | 22.51 | 22.75 | 22.34 | 22.60 | 30,652 | +0.46(+2.08%) |
Mar 01, 2010 | 21.85 | 22.24 | 21.77 | 22.14 | 35,905 | +0.40(+1.84%) |
Feb 26, 2010 | 21.18 | 21.92 | 21.00 | 21.74 | 24,145 | +0.79(+3.77%) |
Feb 25, 2010 | 20.80 | 21.05 | 20.60 | 20.95 | 35,330 | -0.40(-1.87%) |
Feb 24, 2010 | 21.19 | 21.46 | 21.09 | 21.35 | 27,307 | +0.00(+0.00%) |
Feb 23, 2010 | 21.50 | 21.58 | 21.27 | 21.35 | 53,931 | -0.50(-2.29%) |
Feb 22, 2010 | 21.88 | 21.95 | 21.70 | 21.85 | 29,119 | +0.13(+0.60%) |
Feb 19, 2010 | 21.39 | 21.77 | 21.32 | 21.72 | 59,408 | -0.01(-0.05%) |
Feb 18, 2010 | 21.55 | 21.85 | 21.54 | 21.73 | 27,021 | +0.24(+1.12%) |
Feb 17, 2010 | 21.47 | 21.58 | 21.37 | 21.49 | 88,712 | -0.02(-0.09%) |
Feb 16, 2010 | 21.05 | 21.55 | 20.87 | 21.51 | 34,899 | +0.68(+3.26%) |
Feb 12, 2010 | 20.83 | 20.83 | 20.83 | 0 | -0.58(-2.71%) | |
Feb 11, 2010 | 21.30 | 21.49 | 20.90 | 21.41 | 52,695 | +0.10(+0.47%) |
Feb 10, 2010 | 21.32 | 21.45 | 21.11 | 21.31 | 31,516 | -0.19(-0.88%) |
Feb 09, 2010 | 21.10 | 21.73 | 21.00 | 21.50 | 51,829 | +0.75(+3.61%) |
Feb 08, 2010 | 20.62 | 20.95 | 20.57 | 20.75 | 36,718 | +0.15(+0.73%) |
Feb 05, 2010 | 20.63 | 20.66 | 20.12 | 20.60 | 48,319 | -0.68(-3.20%) |
Feb 04, 2010 | 21.97 | 22.00 | 21.28 | 21.28 | 40,716 | -1.52(-6.67%) |
Feb 03, 2010 | 22.85 | 22.90 | 22.57 | 22.80 | 64,842 | +0.08(+0.35%) |
Feb 02, 2010 | 22.34 | 22.78 | 22.34 | 22.72 | 42,695 | +0.54(+2.43%) |
Feb 01, 2010 | 21.99 | 22.18 | 21.92 | 22.18 | 48,460 | +0.51(+2.35%) |
Jan 29, 2010 | 21.97 | 22.21 | 21.65 | 21.67 | 34,872 | -0.19(-0.87%) |
Jan 28, 2010 | 22.51 | 22.51 | 21.68 | 21.86 | 55,587 | -0.54(-2.41%) |
Jan 27, 2010 | 22.20 | 22.40 | 22.05 | 22.40 | 70,462 | +0.13(+0.58%) |
Jan 26, 2010 | 22.03 | 22.50 | 22.01 | 22.27 | 28,073 | +0.32(+1.46%) |
Jan 25, 2010 | 22.17 | 22.28 | 21.94 | 21.95 | 42,750 | +0.41(+1.90%) |
Jan 22, 2010 | 21.90 | 22.10 | 21.50 | 21.54 | 61,930 | -0.36(-1.64%) |
Jan 21, 2010 | 22.73 | 22.75 | 21.90 | 21.90 | 60,918 | -0.74(-3.27%) |
Jan 20, 2010 | 22.84 | 22.91 | 22.45 | 22.64 | 47,385 | -1.01(-4.27%) |
Jan 19, 2010 | 23.18 | 23.69 | 23.18 | 23.65 | 55,002 | +0.67(+2.92%) |
Jan 15, 2010 | 22.98 | 22.98 | 22.98 | 0 | -0.31(-1.33%) | |
Jan 14, 2010 | 23.18 | 23.34 | 23.11 | 23.29 | 15,679 | -0.06(-0.26%) |
Jan 13, 2010 | 23.27 | 23.44 | 23.07 | 23.35 | 38,503 | +0.37(+1.61%) |
Jan 12, 2010 | 23.30 | 23.30 | 22.86 | 22.98 | 37,103 | -0.81(-3.40%) |
Jan 11, 2010 | 23.60 | 23.81 | 23.60 | 23.79 | 25,899 | +0.29(+1.23%) |
Jan 08, 2010 | 23.22 | 23.50 | 23.15 | 23.50 | 81,959 | +0.41(+1.78%) |
Jan 07, 2010 | 22.78 | 23.09 | 22.75 | 23.09 | 180,758 | +0.24(+1.05%) |
Jan 06, 2010 | 22.37 | 22.85 | 22.37 | 22.85 | 163,889 | +0.37(+1.65%) |
Jan 05, 2010 | 22.54 | 22.56 | 22.42 | 22.48 | 58,617 | -0.21(-0.93%) |