Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 25.47 | 26.60 | 25.47 | 25.96 | 101,434 | +0.26(+1.02%) |
Mar 30, 2010 | 26.05 | 26.73 | 25.43 | 25.70 | 193,519 | +0.37(+1.47%) |
Mar 29, 2010 | 24.79 | 25.34 | 24.69 | 25.32 | 112,888 | +0.60(+2.42%) |
Mar 26, 2010 | 24.45 | 24.91 | 24.44 | 24.72 | 103,213 | +0.45(+1.87%) |
Mar 25, 2010 | 25.19 | 25.40 | 24.10 | 24.27 | 118,615 | -0.53(-2.15%) |
Mar 24, 2010 | 24.85 | 25.86 | 24.69 | 24.81 | 88,142 | -0.26(-1.02%) |
Mar 23, 2010 | 24.91 | 25.23 | 24.64 | 25.06 | 166,741 | +0.20(+0.82%) |
Mar 22, 2010 | 24.28 | 25.08 | 24.20 | 24.86 | 38,451 | +0.23(+0.95%) |
Mar 19, 2010 | 25.10 | 25.28 | 24.29 | 24.62 | 132,905 | -0.31(-1.26%) |
Mar 18, 2010 | 25.10 | 25.36 | 24.71 | 24.94 | 55,180 | -0.09(-0.36%) |
Mar 17, 2010 | 25.15 | 25.42 | 24.84 | 25.03 | 38,614 | +0.00(+0.01%) |
Mar 16, 2010 | 25.08 | 25.09 | 24.67 | 25.02 | 47,852 | +0.15(+0.62%) |
Mar 15, 2010 | 24.78 | 25.08 | 24.50 | 24.87 | 36,919 | -0.34(-1.33%) |
Mar 12, 2010 | 24.26 | 25.46 | 24.26 | 25.21 | 52,343 | +0.13(+0.52%) |
Mar 11, 2010 | 24.70 | 25.10 | 24.24 | 25.08 | 105,669 | +0.11(+0.44%) |
Mar 10, 2010 | 24.97 | 25.55 | 24.84 | 24.97 | 47,840 | +0.15(+0.62%) |
Mar 09, 2010 | 24.53 | 25.27 | 24.53 | 24.81 | 103,050 | +0.29(+1.16%) |
Mar 08, 2010 | 23.99 | 24.83 | 23.99 | 24.53 | 136,598 | +0.60(+2.50%) |
Mar 05, 2010 | 22.76 | 24.03 | 22.76 | 23.93 | 221,382 | +1.28(+5.65%) |
Mar 04, 2010 | 22.03 | 23.01 | 21.74 | 22.65 | 164,633 | +0.80(+3.64%) |
Mar 03, 2010 | 21.59 | 21.90 | 21.52 | 21.85 | 412,199 | +0.25(+1.15%) |
Mar 02, 2010 | 21.63 | 21.63 | 21.26 | 21.61 | 63,818 | +0.08(+0.37%) |
Mar 01, 2010 | 21.43 | 21.71 | 21.07 | 21.52 | 51,584 | +0.31(+1.45%) |
Feb 26, 2010 | 21.31 | 21.42 | 20.59 | 21.22 | 55,335 | -0.12(-0.55%) |
Feb 25, 2010 | 20.68 | 21.53 | 20.12 | 21.33 | 62,037 | +0.39(+1.85%) |
Feb 24, 2010 | 20.83 | 21.13 | 20.40 | 20.95 | 166,574 | +0.25(+1.19%) |
Feb 23, 2010 | 21.48 | 21.48 | 20.46 | 20.70 | 99,865 | -0.78(-3.62%) |
Feb 22, 2010 | 21.48 | 21.53 | 21.19 | 21.48 | 73,504 | +0.04(+0.20%) |
Feb 19, 2010 | 21.47 | 21.57 | 21.22 | 21.43 | 176,996 | -0.04(-0.20%) |
Feb 18, 2010 | 21.47 | 21.54 | 20.94 | 21.48 | 48,766 | +0.03(+0.14%) |
Feb 17, 2010 | 21.56 | 21.97 | 21.02 | 21.45 | 81,876 | +0.04(+0.20%) |
Feb 16, 2010 | 21.76 | 21.76 | 21.12 | 21.40 | 61,404 | -0.21(-0.97%) |
Feb 12, 2010 | 21.25 | 21.61 | 21.61 | 21.61 | 70,977 | +0.09(+0.40%) |
Feb 11, 2010 | 20.27 | 21.75 | 20.17 | 21.53 | 91,896 | +1.12(+5.47%) |
Feb 10, 2010 | 20.68 | 20.81 | 19.62 | 20.41 | 79,147 | -0.32(-1.54%) |
Feb 09, 2010 | 19.63 | 21.04 | 19.63 | 20.73 | 78,894 | +1.02(+5.15%) |
Feb 08, 2010 | 20.99 | 21.20 | 19.63 | 19.71 | 145,712 | -1.30(-6.18%) |
Feb 05, 2010 | 21.05 | 21.38 | 20.43 | 21.01 | 51,603 | -0.04(-0.21%) |
Feb 04, 2010 | 22.34 | 22.34 | 20.96 | 21.06 | 175,400 | -1.44(-6.39%) |
Feb 03, 2010 | 22.30 | 22.67 | 21.73 | 22.49 | 71,023 | +0.14(+0.62%) |
Feb 02, 2010 | 21.43 | 22.59 | 21.41 | 22.36 | 60,688 | +0.91(+4.26%) |
Feb 01, 2010 | 21.34 | 21.68 | 21.22 | 21.44 | 62,949 | +0.19(+0.89%) |
Jan 29, 2010 | 21.91 | 22.26 | 21.25 | 21.25 | 84,629 | -0.49(-2.27%) |
Jan 28, 2010 | 22.52 | 23.20 | 21.55 | 21.75 | 90,565 | -0.78(-3.45%) |
Jan 27, 2010 | 22.08 | 22.57 | 21.94 | 22.52 | 41,488 | +0.36(+1.64%) |
Jan 26, 2010 | 22.63 | 22.82 | 22.09 | 22.16 | 59,435 | -0.64(-2.80%) |
Jan 25, 2010 | 22.31 | 23.03 | 22.16 | 22.80 | 56,049 | +0.69(+3.12%) |
Jan 22, 2010 | 23.02 | 23.02 | 22.08 | 22.11 | 89,400 | -0.17(-0.78%) |
Jan 21, 2010 | 22.86 | 23.03 | 21.97 | 22.28 | 94,623 | -0.58(-2.54%) |
Jan 20, 2010 | 23.75 | 23.75 | 22.65 | 22.86 | 123,474 | -1.08(-4.52%) |
Jan 19, 2010 | 23.02 | 24.24 | 23.02 | 23.94 | 68,812 | +0.57(+2.45%) |
Jan 15, 2010 | 23.94 | 23.37 | 23.37 | 23.37 | 65,051 | -0.45(-1.89%) |
Jan 14, 2010 | 24.11 | 24.23 | 23.59 | 23.82 | 46,316 | -0.46(-1.91%) |
Jan 13, 2010 | 24.38 | 24.42 | 23.94 | 24.29 | 35,892 | +0.08(+0.33%) |
Jan 12, 2010 | 24.36 | 24.41 | 23.91 | 24.21 | 61,630 | -0.46(-1.88%) |
Jan 11, 2010 | 25.55 | 25.85 | 24.47 | 24.67 | 57,938 | -0.62(-2.47%) |
Jan 08, 2010 | 24.63 | 25.52 | 24.63 | 25.29 | 41,721 | +0.62(+2.53%) |
Jan 07, 2010 | 25.65 | 25.80 | 24.52 | 24.67 | 81,812 | -0.80(-3.13%) |
Jan 06, 2010 | 24.97 | 25.62 | 24.97 | 25.47 | 66,746 | +0.42(+1.68%) |
Jan 05, 2010 | 25.07 | 25.25 | 24.63 | 25.05 | 63,327 | -0.04(-0.17%) |