Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 25.71 | 26.52 | 25.68 | 26.51 | 627,317 | +0.27(+1.03%) |
Mar 30, 2010 | 26.19 | 26.32 | 25.84 | 26.24 | 352,981 | -0.05(-0.19%) |
Mar 29, 2010 | 25.43 | 26.40 | 25.43 | 26.29 | 828,291 | +1.08(+4.29%) |
Mar 26, 2010 | 23.56 | 25.38 | 23.56 | 25.21 | 1,616,832 | +1.80(+7.71%) |
Mar 25, 2010 | 23.37 | 23.50 | 22.86 | 23.41 | 1,125,888 | +0.39(+1.67%) |
Mar 24, 2010 | 23.17 | 23.22 | 22.70 | 23.02 | 541,760 | -0.25(-1.06%) |
Mar 23, 2010 | 23.30 | 23.40 | 23.17 | 23.27 | 298,792 | -0.07(-0.28%) |
Mar 22, 2010 | 22.98 | 23.45 | 22.94 | 23.33 | 529,314 | +0.21(+0.89%) |
Mar 19, 2010 | 23.78 | 24.03 | 23.10 | 23.13 | 1,163,532 | -0.92(-3.82%) |
Mar 18, 2010 | 23.92 | 24.18 | 23.73 | 24.05 | 620,340 | +0.11(+0.48%) |
Mar 17, 2010 | 24.18 | 24.18 | 23.84 | 23.93 | 317,278 | -0.25(-1.02%) |
Mar 16, 2010 | 24.24 | 24.27 | 23.94 | 24.18 | 271,728 | -0.09(-0.37%) |
Mar 15, 2010 | 24.05 | 24.36 | 24.05 | 24.27 | 236,907 | -0.19(-0.77%) |
Mar 12, 2010 | 24.41 | 24.46 | 23.88 | 24.46 | 269,100 | +0.24(+0.98%) |
Mar 11, 2010 | 24.35 | 24.36 | 23.85 | 24.22 | 285,411 | -0.23(-0.94%) |
Mar 10, 2010 | 24.25 | 24.64 | 24.19 | 24.45 | 338,788 | +0.05(+0.20%) |
Mar 09, 2010 | 23.92 | 24.62 | 23.92 | 24.40 | 97,690 | -0.26(-1.06%) |
Mar 08, 2010 | 24.64 | 24.78 | 24.47 | 24.66 | 240,764 | -0.06(-0.23%) |
Mar 05, 2010 | 24.16 | 24.76 | 24.00 | 24.72 | 387,039 | +0.75(+3.15%) |
Mar 04, 2010 | 24.10 | 24.22 | 23.67 | 23.96 | 282,555 | +0.28(+1.18%) |
Mar 03, 2010 | 23.92 | 23.98 | 23.60 | 23.69 | 186,871 | -0.04(-0.17%) |
Mar 02, 2010 | 23.99 | 23.99 | 23.65 | 23.73 | 298,593 | +0.02(+0.07%) |
Mar 01, 2010 | 23.71 | 23.81 | 23.28 | 23.71 | 885,708 | +0.09(+0.38%) |
Feb 26, 2010 | 23.41 | 23.81 | 23.14 | 23.62 | 482,332 | -0.10(-0.41%) |
Feb 25, 2010 | 23.18 | 23.78 | 22.97 | 23.72 | 167,437 | +0.02(+0.07%) |
Feb 24, 2010 | 23.30 | 23.80 | 23.19 | 23.70 | 250,781 | +0.19(+0.80%) |
Feb 23, 2010 | 23.69 | 23.78 | 23.43 | 23.51 | 164,994 | -0.18(-0.76%) |
Feb 22, 2010 | 23.86 | 24.19 | 23.67 | 23.69 | 280,129 | -0.11(-0.45%) |
Feb 19, 2010 | 23.79 | 23.96 | 23.59 | 23.80 | 619,920 | +0.05(+0.21%) |
Feb 18, 2010 | 23.64 | 23.87 | 23.61 | 23.75 | 122,161 | +0.19(+0.80%) |
Feb 17, 2010 | 23.47 | 23.66 | 23.19 | 23.56 | 291,270 | -0.05(-0.21%) |
Feb 16, 2010 | 23.15 | 23.64 | 23.05 | 23.61 | 394,448 | +0.48(+2.06%) |
Feb 12, 2010 | 22.37 | 23.14 | 23.14 | 23.14 | 332,619 | +0.70(+3.11%) |
Feb 11, 2010 | 21.89 | 22.50 | 21.61 | 22.44 | 344,162 | +0.64(+2.93%) |
Feb 10, 2010 | 22.03 | 22.03 | 21.65 | 21.80 | 595,808 | -0.33(-1.48%) |
Feb 09, 2010 | 22.12 | 22.19 | 21.77 | 22.13 | 373,926 | +0.02(+0.07%) |
Feb 08, 2010 | 21.89 | 22.33 | 21.78 | 22.11 | 286,800 | -0.02(-0.11%) |
Feb 05, 2010 | 22.19 | 22.34 | 21.66 | 22.14 | 605,489 | -0.30(-1.32%) |
Feb 04, 2010 | 22.79 | 22.79 | 22.43 | 22.43 | 270,048 | -0.50(-2.18%) |
Feb 03, 2010 | 22.89 | 23.07 | 22.73 | 22.93 | 327,748 | +0.04(+0.18%) |
Feb 02, 2010 | 22.88 | 23.04 | 22.78 | 22.89 | 460,785 | +0.01(+0.04%) |
Feb 01, 2010 | 22.09 | 22.90 | 22.09 | 22.88 | 523,635 | +0.45(+2.01%) |
Jan 29, 2010 | 22.25 | 22.59 | 22.00 | 22.43 | 850,411 | +0.03(+0.15%) |
Jan 28, 2010 | 22.60 | 22.60 | 22.28 | 22.40 | 516,841 | -0.20(-0.87%) |
Jan 27, 2010 | 22.28 | 22.65 | 22.23 | 22.60 | 462,827 | +0.39(+1.73%) |
Jan 26, 2010 | 21.82 | 22.33 | 21.34 | 22.21 | 454,687 | +0.21(+0.93%) |
Jan 25, 2010 | 22.07 | 22.15 | 21.87 | 22.00 | 285,357 | +0.08(+0.37%) |
Jan 22, 2010 | 22.24 | 22.40 | 21.83 | 21.92 | 825,521 | -0.57(-2.52%) |
Jan 21, 2010 | 22.63 | 22.67 | 22.22 | 22.49 | 557,459 | -0.33(-1.44%) |
Jan 20, 2010 | 22.74 | 22.96 | 22.39 | 22.82 | 759,407 | -0.59(-2.52%) |
Jan 19, 2010 | 22.97 | 23.49 | 22.97 | 23.41 | 781,840 | +0.06(+0.25%) |
Jan 15, 2010 | 23.16 | 23.35 | 23.35 | 23.35 | 1,168,131 | +0.00(+0.00%) |
Jan 14, 2010 | 22.95 | 23.50 | 22.95 | 23.35 | 717,463 | -0.34(-1.42%) |
Jan 13, 2010 | 23.32 | 23.75 | 23.23 | 23.69 | 631,424 | +0.37(+1.58%) |
Jan 12, 2010 | 22.89 | 23.35 | 22.78 | 23.32 | 760,241 | -0.32(-1.35%) |
Jan 11, 2010 | 23.07 | 23.64 | 23.07 | 23.64 | 819,247 | +0.52(+2.27%) |
Jan 08, 2010 | 21.45 | 23.28 | 21.31 | 23.11 | 1,153,938 | +0.98(+4.45%) |
Jan 07, 2010 | 21.37 | 22.19 | 21.09 | 22.13 | 560,906 | +0.20(+0.90%) |
Jan 06, 2010 | 21.63 | 22.02 | 21.38 | 21.93 | 279,955 | -0.03(-0.15%) |
Jan 05, 2010 | 22.00 | 22.09 | 21.69 | 21.96 | 134,935 | -0.27(-1.22%) |