Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 26.34 | 26.43 | 26.14 | 26.21 | 98,126 | -0.22(-0.82%) |
Mar 30, 2010 | 26.53 | 26.57 | 26.26 | 26.42 | 112,485 | -0.03(-0.12%) |
Mar 29, 2010 | 26.38 | 26.51 | 26.34 | 26.46 | 52,724 | +0.21(+0.81%) |
Mar 26, 2010 | 26.23 | 26.43 | 26.16 | 26.24 | 38,102 | +0.09(+0.33%) |
Mar 25, 2010 | 26.42 | 26.48 | 26.15 | 26.16 | 75,409 | -0.03(-0.10%) |
Mar 24, 2010 | 26.27 | 26.33 | 26.13 | 26.18 | 82,821 | -0.11(-0.43%) |
Mar 23, 2010 | 26.12 | 26.32 | 26.10 | 26.30 | 476,845 | +0.19(+0.75%) |
Mar 22, 2010 | 25.41 | 26.12 | 25.41 | 26.10 | 84,739 | +0.10(+0.38%) |
Mar 19, 2010 | 25.85 | 26.16 | 25.85 | 26.00 | 73,343 | +0.15(+0.58%) |
Mar 18, 2010 | 25.85 | 25.91 | 25.78 | 25.85 | 62,331 | +0.03(+0.10%) |
Mar 17, 2010 | 25.80 | 26.25 | 25.69 | 25.82 | 92,481 | +0.06(+0.23%) |
Mar 16, 2010 | 25.76 | 25.79 | 25.40 | 25.77 | 86,189 | +0.10(+0.41%) |
Mar 15, 2010 | 25.55 | 25.66 | 25.54 | 25.66 | 118,133 | -0.02(-0.09%) |
Mar 12, 2010 | 25.92 | 25.92 | 25.52 | 25.68 | 2,021,462 | -0.13(-0.49%) |
Mar 11, 2010 | 25.63 | 25.82 | 25.41 | 25.81 | 47,717 | +0.09(+0.35%) |
Mar 10, 2010 | 25.47 | 25.78 | 25.47 | 25.72 | 141,529 | +0.27(+1.05%) |
Mar 09, 2010 | 25.19 | 25.56 | 25.10 | 25.45 | 53,417 | +0.24(+0.95%) |
Mar 08, 2010 | 25.37 | 25.38 | 25.18 | 25.21 | 115,377 | -0.11(-0.43%) |
Mar 05, 2010 | 25.07 | 25.34 | 25.06 | 25.32 | 102,178 | +0.40(+1.60%) |
Mar 04, 2010 | 24.83 | 24.92 | 24.75 | 24.92 | 133,732 | +0.17(+0.69%) |
Mar 03, 2010 | 24.87 | 24.91 | 24.71 | 24.75 | 56,614 | -0.06(-0.26%) |
Mar 02, 2010 | 24.73 | 24.87 | 24.67 | 24.82 | 328,984 | +0.20(+0.83%) |
Mar 01, 2010 | 24.24 | 24.66 | 24.19 | 24.61 | 149,739 | +0.44(+1.80%) |
Feb 26, 2010 | 24.05 | 24.20 | 24.04 | 24.18 | 27,488 | +0.16(+0.67%) |
Feb 25, 2010 | 23.71 | 24.01 | 23.55 | 24.01 | 29,546 | -0.02(-0.09%) |
Feb 24, 2010 | 23.90 | 24.06 | 23.88 | 24.04 | 35,512 | +0.25(+1.05%) |
Feb 23, 2010 | 24.11 | 24.15 | 23.78 | 23.79 | 39,844 | -0.35(-1.46%) |
Feb 22, 2010 | 24.09 | 24.25 | 23.97 | 24.14 | 100,122 | +0.11(+0.47%) |
Feb 19, 2010 | 23.82 | 24.17 | 23.79 | 24.03 | 56,709 | +0.14(+0.61%) |
Feb 18, 2010 | 23.53 | 23.88 | 23.50 | 23.88 | 63,595 | +0.37(+1.58%) |
Feb 17, 2010 | 23.35 | 23.52 | 23.26 | 23.51 | 58,639 | +0.24(+1.01%) |
Feb 16, 2010 | 23.08 | 23.28 | 23.02 | 23.28 | 42,290 | +0.35(+1.54%) |
Feb 12, 2010 | 22.78 | 22.92 | 22.92 | 22.92 | 45,965 | -0.16(-0.71%) |
Feb 11, 2010 | 22.78 | 23.09 | 22.55 | 23.09 | 38,014 | +0.24(+1.03%) |
Feb 10, 2010 | 22.83 | 22.95 | 22.70 | 22.85 | 30,215 | -0.02(-0.10%) |
Feb 09, 2010 | 22.78 | 23.01 | 22.63 | 22.87 | 60,645 | +0.36(+1.59%) |
Feb 08, 2010 | 22.68 | 22.79 | 22.52 | 22.52 | 31,479 | -0.15(-0.68%) |
Feb 05, 2010 | 22.80 | 22.93 | 22.19 | 22.67 | 116,361 | -0.19(-0.83%) |
Feb 04, 2010 | 23.41 | 23.54 | 22.85 | 22.86 | 96,819 | -0.79(-3.33%) |
Feb 03, 2010 | 23.56 | 23.73 | 23.54 | 23.65 | 23,906 | -0.01(-0.05%) |
Feb 02, 2010 | 23.27 | 23.69 | 23.27 | 23.66 | 132,296 | +0.40(+1.70%) |
Feb 01, 2010 | 22.98 | 23.27 | 22.93 | 23.26 | 127,956 | +0.31(+1.34%) |
Jan 29, 2010 | 23.25 | 23.28 | 22.88 | 22.96 | 78,698 | -0.22(-0.94%) |
Jan 28, 2010 | 23.53 | 23.53 | 22.93 | 23.17 | 107,406 | -0.30(-1.29%) |
Jan 27, 2010 | 23.18 | 23.49 | 23.06 | 23.48 | 77,882 | +0.24(+1.03%) |
Jan 26, 2010 | 23.25 | 23.39 | 23.03 | 23.24 | 66,360 | -0.04(-0.17%) |
Jan 25, 2010 | 23.50 | 23.50 | 23.17 | 23.28 | 55,600 | +0.05(+0.19%) |
Jan 22, 2010 | 23.58 | 23.74 | 23.23 | 23.23 | 186,820 | -0.42(-1.76%) |
Jan 21, 2010 | 24.21 | 24.25 | 23.63 | 23.65 | 96,989 | -0.54(-2.24%) |
Jan 20, 2010 | 24.55 | 24.63 | 23.93 | 24.19 | 113,912 | -0.33(-1.37%) |
Jan 19, 2010 | 24.38 | 24.60 | 24.25 | 24.53 | 95,071 | +0.20(+0.84%) |
Jan 15, 2010 | 24.63 | 24.32 | 24.32 | 24.32 | 78,229 | -0.30(-1.21%) |
Jan 14, 2010 | 24.43 | 24.65 | 24.34 | 24.62 | 85,763 | +0.16(+0.67%) |
Jan 13, 2010 | 24.22 | 24.49 | 24.20 | 24.46 | 66,751 | +0.30(+1.26%) |
Jan 12, 2010 | 24.21 | 24.28 | 24.04 | 24.16 | 358,338 | -0.23(-0.93%) |
Jan 11, 2010 | 24.28 | 24.38 | 24.16 | 24.38 | 158,576 | +0.19(+0.79%) |
Jan 08, 2010 | 24.04 | 24.19 | 23.97 | 24.19 | 117,821 | +0.14(+0.56%) |
Jan 07, 2010 | 23.97 | 24.11 | 23.81 | 24.06 | 103,724 | +0.06(+0.26%) |
Jan 06, 2010 | 23.73 | 24.02 | 23.71 | 23.99 | 138,459 | +0.21(+0.89%) |
Jan 05, 2010 | 23.67 | 23.79 | 23.56 | 23.78 | 146,514 | +0.14(+0.57%) |