Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 26.75 | 26.96 | 26.74 | 26.77 | 411,618 | -0.14(-0.51%) |
Mar 30, 2010 | 26.94 | 27.05 | 26.82 | 26.91 | 371,198 | +0.06(+0.23%) |
Mar 29, 2010 | 26.77 | 26.85 | 26.70 | 26.85 | 382,798 | +0.11(+0.43%) |
Mar 26, 2010 | 26.90 | 26.91 | 26.53 | 26.73 | 460,966 | -0.18(-0.68%) |
Mar 25, 2010 | 27.08 | 27.24 | 26.88 | 26.91 | 423,040 | -0.04(-0.14%) |
Mar 24, 2010 | 27.01 | 27.14 | 26.83 | 26.95 | 516,132 | -0.55(-2.01%) |
Mar 23, 2010 | 27.33 | 27.51 | 27.21 | 27.51 | 229,809 | +0.15(+0.55%) |
Mar 22, 2010 | 27.11 | 27.38 | 27.05 | 27.35 | 500,261 | +0.08(+0.28%) |
Mar 19, 2010 | 27.16 | 27.35 | 27.11 | 27.28 | 729,466 | +0.20(+0.76%) |
Mar 18, 2010 | 27.04 | 27.13 | 26.94 | 27.07 | 347,012 | -0.08(-0.28%) |
Mar 17, 2010 | 27.01 | 27.21 | 27.01 | 27.15 | 1,207,631 | -0.16(-0.58%) |
Mar 16, 2010 | 27.44 | 27.48 | 27.12 | 27.31 | 866,221 | -0.30(-1.10%) |
Mar 15, 2010 | 27.60 | 27.67 | 27.52 | 27.61 | 278,968 | -0.15(-0.55%) |
Mar 12, 2010 | 27.69 | 27.84 | 27.61 | 27.76 | 337,604 | +0.21(+0.77%) |
Mar 11, 2010 | 27.37 | 27.55 | 27.25 | 27.55 | 386,784 | +0.13(+0.47%) |
Mar 10, 2010 | 27.03 | 27.44 | 27.03 | 27.42 | 423,053 | +0.11(+0.39%) |
Mar 09, 2010 | 27.16 | 27.43 | 27.12 | 27.32 | 633,037 | +0.03(+0.11%) |
Mar 08, 2010 | 27.04 | 27.32 | 26.94 | 27.29 | 616,515 | +0.62(+2.33%) |
Mar 05, 2010 | 26.41 | 26.66 | 26.28 | 26.66 | 570,103 | +0.25(+0.95%) |
Mar 04, 2010 | 26.41 | 26.49 | 26.23 | 26.41 | 420,902 | -0.08(-0.32%) |
Mar 03, 2010 | 26.53 | 26.77 | 26.43 | 26.50 | 587,922 | +0.05(+0.17%) |
Mar 02, 2010 | 26.48 | 26.65 | 26.38 | 26.45 | 682,982 | -0.08(-0.29%) |
Mar 01, 2010 | 26.22 | 26.57 | 26.18 | 26.53 | 893,753 | +0.27(+1.04%) |
Feb 26, 2010 | 25.97 | 26.31 | 25.97 | 26.25 | 282,074 | +0.28(+1.08%) |
Feb 25, 2010 | 25.75 | 25.97 | 25.60 | 25.97 | 287,633 | -0.17(-0.64%) |
Feb 24, 2010 | 25.87 | 26.19 | 25.76 | 26.14 | 361,011 | +0.42(+1.65%) |
Feb 23, 2010 | 26.03 | 26.03 | 25.59 | 25.72 | 2,509,757 | -0.55(-2.11%) |
Feb 22, 2010 | 26.40 | 26.40 | 26.17 | 26.27 | 2,209,002 | +0.21(+0.82%) |
Feb 19, 2010 | 25.75 | 26.13 | 25.72 | 26.06 | 749,020 | -0.20(-0.78%) |
Feb 18, 2010 | 26.16 | 26.32 | 26.06 | 26.26 | 664,329 | -0.04(-0.14%) |
Feb 17, 2010 | 26.40 | 26.41 | 26.19 | 26.30 | 1,656,834 | +0.30(+1.17%) |
Feb 16, 2010 | 25.52 | 26.17 | 25.50 | 26.00 | 871,628 | +0.49(+1.90%) |
Feb 12, 2010 | 25.37 | 25.51 | 25.51 | 25.51 | 393,509 | -0.16(-0.62%) |
Feb 11, 2010 | 25.53 | 25.78 | 25.37 | 25.67 | 544,532 | +0.06(+0.24%) |
Feb 10, 2010 | 25.64 | 25.76 | 25.34 | 25.61 | 782,575 | -0.58(-2.20%) |
Feb 09, 2010 | 25.93 | 26.43 | 25.92 | 26.19 | 461,065 | +0.54(+2.10%) |
Feb 08, 2010 | 25.79 | 25.94 | 25.54 | 25.65 | 608,385 | -0.52(-1.97%) |
Feb 05, 2010 | 26.22 | 26.39 | 25.67 | 26.16 | 1,560,482 | -0.41(-1.54%) |
Feb 04, 2010 | 26.79 | 26.79 | 26.34 | 26.57 | 1,830,727 | -1.04(-3.76%) |
Feb 03, 2010 | 26.56 | 27.79 | 26.12 | 27.61 | 1,933,068 | +1.62(+6.25%) |
Feb 02, 2010 | 25.77 | 26.01 | 25.72 | 25.99 | 463,682 | +0.28(+1.09%) |
Feb 01, 2010 | 25.65 | 25.78 | 25.50 | 25.71 | 848,960 | -0.02(-0.06%) |
Jan 29, 2010 | 26.24 | 26.24 | 25.72 | 25.72 | 859,025 | -0.42(-1.62%) |
Jan 28, 2010 | 26.53 | 26.53 | 25.91 | 26.15 | 1,255,156 | +0.08(+0.29%) |
Jan 27, 2010 | 25.87 | 26.22 | 25.68 | 26.07 | 1,824,832 | -0.11(-0.41%) |
Jan 26, 2010 | 26.10 | 26.41 | 26.06 | 26.18 | 402,247 | -0.42(-1.57%) |
Jan 25, 2010 | 26.53 | 26.83 | 26.51 | 26.60 | 345,941 | -0.04(-0.14%) |
Jan 22, 2010 | 26.92 | 27.05 | 26.60 | 26.63 | 697,816 | -0.44(-1.63%) |
Jan 21, 2010 | 27.25 | 27.35 | 26.85 | 27.07 | 812,579 | +0.24(+0.88%) |
Jan 20, 2010 | 27.37 | 27.47 | 26.62 | 26.84 | 418,172 | -0.91(-3.28%) |
Jan 19, 2010 | 27.66 | 27.76 | 27.41 | 27.75 | 599,788 | -0.24(-0.87%) |
Jan 15, 2010 | 28.09 | 27.99 | 27.99 | 27.99 | 400,232 | +0.20(+0.71%) |
Jan 14, 2010 | 27.76 | 27.88 | 27.50 | 27.79 | 365,112 | +0.16(+0.58%) |
Jan 13, 2010 | 27.35 | 27.71 | 27.32 | 27.63 | 671,209 | +0.42(+1.56%) |
Jan 12, 2010 | 27.31 | 27.31 | 27.01 | 27.21 | 826,616 | +1.02(+3.91%) |
Jan 11, 2010 | 25.98 | 26.22 | 25.81 | 26.19 | 338,270 | +0.14(+0.52%) |
Jan 08, 2010 | 25.86 | 26.09 | 25.73 | 26.05 | 1,355,209 | +0.58(+2.29%) |
Jan 07, 2010 | 25.32 | 25.50 | 25.25 | 25.46 | 584,606 | -0.44(-1.70%) |
Jan 06, 2010 | 25.77 | 25.97 | 25.77 | 25.90 | 419,067 | -0.23(-0.87%) |
Jan 05, 2010 | 25.98 | 26.16 | 25.89 | 26.13 | 855,663 | -0.18(-0.69%) |