Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 25.28 | 26.40 | 25.28 | 25.77 | 102,196 | +0.26(+1.02%) |
Mar 30, 2010 | 25.86 | 26.53 | 25.24 | 25.50 | 194,973 | +0.37(+1.47%) |
Mar 29, 2010 | 24.61 | 25.15 | 24.50 | 25.14 | 113,737 | +0.59(+2.42%) |
Mar 26, 2010 | 24.27 | 24.73 | 24.25 | 24.54 | 103,989 | +0.45(+1.87%) |
Mar 25, 2010 | 25.00 | 25.21 | 23.92 | 24.09 | 119,506 | -0.53(-2.15%) |
Mar 24, 2010 | 24.66 | 25.66 | 24.50 | 24.62 | 88,804 | -0.25(-1.02%) |
Mar 23, 2010 | 24.72 | 25.04 | 24.45 | 24.87 | 167,994 | +0.20(+0.82%) |
Mar 22, 2010 | 24.09 | 24.89 | 24.02 | 24.67 | 38,740 | +0.23(+0.95%) |
Mar 19, 2010 | 24.92 | 25.09 | 24.11 | 24.44 | 133,904 | -0.31(-1.26%) |
Mar 18, 2010 | 24.92 | 25.17 | 24.53 | 24.75 | 55,595 | -0.09(-0.37%) |
Mar 17, 2010 | 24.96 | 25.23 | 24.66 | 24.84 | 38,904 | +0.00(+0.01%) |
Mar 16, 2010 | 24.89 | 24.90 | 24.49 | 24.84 | 48,212 | +0.15(+0.62%) |
Mar 15, 2010 | 24.60 | 24.90 | 24.32 | 24.69 | 37,197 | -0.33(-1.33%) |
Mar 12, 2010 | 24.08 | 25.27 | 24.08 | 25.02 | 52,736 | +0.13(+0.52%) |
Mar 11, 2010 | 24.51 | 24.92 | 24.05 | 24.89 | 106,463 | +0.11(+0.44%) |
Mar 10, 2010 | 24.79 | 25.36 | 24.66 | 24.78 | 48,199 | +0.15(+0.62%) |
Mar 09, 2010 | 24.34 | 25.08 | 24.34 | 24.63 | 103,825 | +0.28(+1.16%) |
Mar 08, 2010 | 23.82 | 24.65 | 23.82 | 24.34 | 137,624 | +0.59(+2.50%) |
Mar 05, 2010 | 22.59 | 23.85 | 22.59 | 23.75 | 223,046 | +1.27(+5.65%) |
Mar 04, 2010 | 21.86 | 22.84 | 21.58 | 22.48 | 165,871 | +0.79(+3.64%) |
Mar 03, 2010 | 21.43 | 21.74 | 21.36 | 21.69 | 415,296 | +0.25(+1.15%) |
Mar 02, 2010 | 21.47 | 21.47 | 21.10 | 21.44 | 64,297 | +0.08(+0.37%) |
Mar 01, 2010 | 21.27 | 21.55 | 20.91 | 21.36 | 51,972 | +0.30(+1.45%) |
Feb 26, 2010 | 21.15 | 21.26 | 20.44 | 21.06 | 55,750 | -0.12(-0.55%) |
Feb 25, 2010 | 20.52 | 21.37 | 19.97 | 21.18 | 62,503 | +0.38(+1.85%) |
Feb 24, 2010 | 20.68 | 20.97 | 20.25 | 20.79 | 167,826 | +0.24(+1.19%) |
Feb 23, 2010 | 21.32 | 21.32 | 20.31 | 20.55 | 100,615 | -0.77(-3.61%) |
Feb 22, 2010 | 21.32 | 21.37 | 21.03 | 21.32 | 74,056 | +0.04(+0.20%) |
Feb 19, 2010 | 21.31 | 21.41 | 21.06 | 21.27 | 178,326 | -0.04(-0.20%) |
Feb 18, 2010 | 21.31 | 21.38 | 20.78 | 21.32 | 49,133 | +0.03(+0.14%) |
Feb 17, 2010 | 21.40 | 21.81 | 20.86 | 21.29 | 82,492 | +0.04(+0.20%) |
Feb 16, 2010 | 21.60 | 21.60 | 20.96 | 21.24 | 61,866 | -0.21(-0.97%) |
Feb 12, 2010 | 21.09 | 21.45 | 21.45 | 21.45 | 71,511 | +0.09(+0.40%) |
Feb 11, 2010 | 20.11 | 21.59 | 20.02 | 21.37 | 92,587 | +1.11(+5.47%) |
Feb 10, 2010 | 20.52 | 20.65 | 19.47 | 20.26 | 79,742 | -0.32(-1.54%) |
Feb 09, 2010 | 19.49 | 20.88 | 19.49 | 20.58 | 79,487 | +1.01(+5.15%) |
Feb 08, 2010 | 20.83 | 21.04 | 19.48 | 19.57 | 146,807 | -1.29(-6.18%) |
Feb 05, 2010 | 20.89 | 21.22 | 20.28 | 20.86 | 51,990 | -0.04(-0.21%) |
Feb 04, 2010 | 22.17 | 22.17 | 20.81 | 20.90 | 176,719 | -1.43(-6.39%) |
Feb 03, 2010 | 22.14 | 22.50 | 21.57 | 22.33 | 71,557 | +0.14(+0.62%) |
Feb 02, 2010 | 21.27 | 22.42 | 21.25 | 22.19 | 61,144 | +0.91(+4.26%) |
Feb 01, 2010 | 21.18 | 21.52 | 21.06 | 21.28 | 63,422 | +0.19(+0.89%) |
Jan 29, 2010 | 21.75 | 22.09 | 21.09 | 21.09 | 85,265 | -0.49(-2.27%) |
Jan 28, 2010 | 22.35 | 23.03 | 21.39 | 21.58 | 91,245 | -0.77(-3.45%) |
Jan 27, 2010 | 21.91 | 22.40 | 21.78 | 22.35 | 41,800 | +0.36(+1.64%) |
Jan 26, 2010 | 22.46 | 22.65 | 21.92 | 21.99 | 59,882 | -0.63(-2.80%) |
Jan 25, 2010 | 22.15 | 22.86 | 21.99 | 22.63 | 56,470 | +0.68(+3.12%) |
Jan 22, 2010 | 22.84 | 22.84 | 21.91 | 21.94 | 90,072 | -0.17(-0.78%) |
Jan 21, 2010 | 22.69 | 22.85 | 21.81 | 22.12 | 95,334 | -0.58(-2.54%) |
Jan 20, 2010 | 23.57 | 23.57 | 22.48 | 22.69 | 124,401 | -1.07(-4.52%) |
Jan 19, 2010 | 22.85 | 24.06 | 22.85 | 23.77 | 69,329 | +0.57(+2.45%) |
Jan 15, 2010 | 23.76 | 23.20 | 23.20 | 23.20 | 65,540 | -0.45(-1.89%) |
Jan 14, 2010 | 23.93 | 24.05 | 23.41 | 23.64 | 46,664 | -0.46(-1.91%) |
Jan 13, 2010 | 24.20 | 24.23 | 23.77 | 24.10 | 36,162 | +0.08(+0.33%) |
Jan 12, 2010 | 24.18 | 24.23 | 23.73 | 24.02 | 62,094 | -0.46(-1.88%) |
Jan 11, 2010 | 25.36 | 25.65 | 24.29 | 24.49 | 58,374 | -0.62(-2.47%) |
Jan 08, 2010 | 24.45 | 25.33 | 24.45 | 25.11 | 42,034 | +0.62(+2.53%) |
Jan 07, 2010 | 25.46 | 25.61 | 24.34 | 24.49 | 82,426 | -0.79(-3.13%) |
Jan 06, 2010 | 24.78 | 25.43 | 24.78 | 25.28 | 67,248 | +0.42(+1.68%) |
Jan 05, 2010 | 24.88 | 25.06 | 24.44 | 24.86 | 63,803 | -0.04(-0.17%) |