Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 27.13 | 27.64 | 26.88 | 26.88 | 190,386 | -0.42(-1.52%) |
Mar 30, 2010 | 27.13 | 27.38 | 27.03 | 27.29 | 249,998 | +0.21(+0.77%) |
Mar 29, 2010 | 27.16 | 27.35 | 26.99 | 27.09 | 118,147 | -0.03(-0.13%) |
Mar 26, 2010 | 27.04 | 27.32 | 26.83 | 27.12 | 156,175 | +0.26(+0.97%) |
Mar 25, 2010 | 27.19 | 27.68 | 26.84 | 26.86 | 147,112 | -0.29(-1.05%) |
Mar 24, 2010 | 27.20 | 27.38 | 27.12 | 27.15 | 189,766 | -0.09(-0.32%) |
Mar 23, 2010 | 26.92 | 27.54 | 26.67 | 27.23 | 224,667 | +0.36(+1.35%) |
Mar 22, 2010 | 26.48 | 26.87 | 26.46 | 26.87 | 130,021 | +0.15(+0.55%) |
Mar 19, 2010 | 27.55 | 27.55 | 26.71 | 26.72 | 407,556 | -0.83(-3.02%) |
Mar 18, 2010 | 27.14 | 27.69 | 27.14 | 27.55 | 199,259 | +0.36(+1.34%) |
Mar 17, 2010 | 26.91 | 27.46 | 26.85 | 27.19 | 153,443 | +0.28(+1.03%) |
Mar 16, 2010 | 26.62 | 26.95 | 26.59 | 26.91 | 133,113 | +0.31(+1.17%) |
Mar 15, 2010 | 26.46 | 26.67 | 26.42 | 26.60 | 147,634 | -0.38(-1.41%) |
Mar 12, 2010 | 27.09 | 27.09 | 26.49 | 26.98 | 209,275 | -0.05(-0.19%) |
Mar 11, 2010 | 26.76 | 27.06 | 26.26 | 27.04 | 232,416 | +0.07(+0.26%) |
Mar 10, 2010 | 26.87 | 27.10 | 26.71 | 26.97 | 114,679 | +0.03(+0.10%) |
Mar 09, 2010 | 26.66 | 27.02 | 26.60 | 26.94 | 126,430 | +0.22(+0.81%) |
Mar 08, 2010 | 26.83 | 27.01 | 26.65 | 26.72 | 101,273 | -0.13(-0.48%) |
Mar 05, 2010 | 26.29 | 26.85 | 26.21 | 26.85 | 351,214 | +0.74(+2.85%) |
Mar 04, 2010 | 26.12 | 26.24 | 25.88 | 26.11 | 223,136 | +0.10(+0.40%) |
Mar 03, 2010 | 25.98 | 26.31 | 25.90 | 26.01 | 348,689 | +0.03(+0.10%) |
Mar 02, 2010 | 25.70 | 26.30 | 25.63 | 25.98 | 218,194 | +0.27(+1.04%) |
Mar 01, 2010 | 25.29 | 25.80 | 25.11 | 25.71 | 212,010 | +0.48(+1.89%) |
Feb 26, 2010 | 25.31 | 25.44 | 24.98 | 25.24 | 160,399 | -0.14(-0.55%) |
Feb 25, 2010 | 25.02 | 25.38 | 24.91 | 25.37 | 94,455 | -0.06(-0.24%) |
Feb 24, 2010 | 25.49 | 25.59 | 25.23 | 25.43 | 114,369 | -0.03(-0.14%) |
Feb 23, 2010 | 25.73 | 25.89 | 25.20 | 25.47 | 147,145 | -0.23(-0.91%) |
Feb 22, 2010 | 25.69 | 25.75 | 25.48 | 25.70 | 91,358 | +0.04(+0.17%) |
Feb 19, 2010 | 25.63 | 25.90 | 25.34 | 25.66 | 157,713 | -0.04(-0.17%) |
Feb 18, 2010 | 25.40 | 25.71 | 24.91 | 25.70 | 225,816 | +0.37(+1.47%) |
Feb 17, 2010 | 25.75 | 25.89 | 25.01 | 25.33 | 312,428 | +0.44(+1.77%) |
Feb 16, 2010 | 24.74 | 24.89 | 24.50 | 24.89 | 168,828 | +0.33(+1.33%) |
Feb 12, 2010 | 24.28 | 24.56 | 24.56 | 24.56 | 324,995 | +0.03(+0.11%) |
Feb 11, 2010 | 24.13 | 24.60 | 23.79 | 24.54 | 143,428 | +0.28(+1.17%) |
Feb 10, 2010 | 24.43 | 24.55 | 24.05 | 24.25 | 198,034 | -0.32(-1.30%) |
Feb 09, 2010 | 24.33 | 24.77 | 24.18 | 24.57 | 210,237 | +0.20(+0.81%) |
Feb 08, 2010 | 24.49 | 24.49 | 24.02 | 24.37 | 215,944 | -0.18(-0.74%) |
Feb 05, 2010 | 24.48 | 24.69 | 23.96 | 24.55 | 222,324 | +0.07(+0.28%) |
Feb 04, 2010 | 24.79 | 24.90 | 24.41 | 24.49 | 258,503 | -0.51(-2.04%) |
Feb 03, 2010 | 25.14 | 25.38 | 24.79 | 24.99 | 132,702 | -0.18(-0.72%) |
Feb 02, 2010 | 25.03 | 25.47 | 25.01 | 25.18 | 173,464 | +0.13(+0.52%) |
Feb 01, 2010 | 24.97 | 25.31 | 24.68 | 25.05 | 151,983 | +0.10(+0.41%) |
Jan 29, 2010 | 25.70 | 25.86 | 24.93 | 24.94 | 229,380 | -0.59(-2.30%) |
Jan 28, 2010 | 26.28 | 26.28 | 25.26 | 25.53 | 155,169 | -0.62(-2.37%) |
Jan 27, 2010 | 25.87 | 26.27 | 25.74 | 26.15 | 226,599 | +0.09(+0.36%) |
Jan 26, 2010 | 26.63 | 26.68 | 26.03 | 26.05 | 307,292 | -0.67(-2.52%) |
Jan 25, 2010 | 27.18 | 27.18 | 26.44 | 26.73 | 188,732 | -0.24(-0.90%) |
Jan 22, 2010 | 27.29 | 27.83 | 26.94 | 26.97 | 201,637 | -0.37(-1.36%) |
Jan 21, 2010 | 27.68 | 28.04 | 27.21 | 27.34 | 231,462 | -0.37(-1.34%) |
Jan 20, 2010 | 28.02 | 28.27 | 27.44 | 27.71 | 177,273 | -0.61(-2.16%) |
Jan 19, 2010 | 27.87 | 28.40 | 27.78 | 28.32 | 167,344 | +0.48(+1.73%) |
Jan 15, 2010 | 27.68 | 27.84 | 27.84 | 27.84 | 310,265 | +0.19(+0.69%) |
Jan 14, 2010 | 27.55 | 27.72 | 27.30 | 27.65 | 176,769 | -0.10(-0.37%) |
Jan 13, 2010 | 27.65 | 27.80 | 27.53 | 27.75 | 159,687 | +0.16(+0.56%) |
Jan 12, 2010 | 27.64 | 27.88 | 27.43 | 27.60 | 162,582 | -0.22(-0.78%) |
Jan 11, 2010 | 27.68 | 27.92 | 27.43 | 27.81 | 190,869 | +0.16(+0.59%) |
Jan 08, 2010 | 26.97 | 27.83 | 26.87 | 27.65 | 258,103 | +0.49(+1.81%) |
Jan 07, 2010 | 26.82 | 27.25 | 26.55 | 27.16 | 214,515 | +0.43(+1.61%) |
Jan 06, 2010 | 26.85 | 26.96 | 26.49 | 26.73 | 219,016 | -0.20(-0.74%) |
Jan 05, 2010 | 27.54 | 27.65 | 26.68 | 26.93 | 190,640 | -0.53(-1.95%) |