Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 23.73 | 23.99 | 23.69 | 23.89 | 736,473 | +0.16(+0.66%) |
Mar 30, 2010 | 23.86 | 23.90 | 23.67 | 23.73 | 507,039 | -0.11(-0.44%) |
Mar 29, 2010 | 23.69 | 23.84 | 23.68 | 23.84 | 288,280 | +0.22(+0.95%) |
Mar 26, 2010 | 23.58 | 23.72 | 23.51 | 23.61 | 444,383 | +0.18(+0.77%) |
Mar 25, 2010 | 23.64 | 23.74 | 23.41 | 23.43 | 482,324 | +0.01(+0.05%) |
Mar 24, 2010 | 23.36 | 23.48 | 23.28 | 23.42 | 370,390 | -0.37(-1.54%) |
Mar 23, 2010 | 23.64 | 23.81 | 23.58 | 23.79 | 410,528 | +0.14(+0.58%) |
Mar 22, 2010 | 23.22 | 23.70 | 23.20 | 23.65 | 653,819 | +0.03(+0.13%) |
Mar 19, 2010 | 23.83 | 23.84 | 23.50 | 23.62 | 322,632 | -0.27(-1.12%) |
Mar 18, 2010 | 23.97 | 24.04 | 23.73 | 23.89 | 199,133 | -0.17(-0.70%) |
Mar 17, 2010 | 24.09 | 24.19 | 24.04 | 24.06 | 378,386 | +0.07(+0.29%) |
Mar 16, 2010 | 23.71 | 24.00 | 23.68 | 23.99 | 403,203 | +0.39(+1.64%) |
Mar 15, 2010 | 23.53 | 23.66 | 23.51 | 23.60 | 443,717 | -0.26(-1.07%) |
Mar 12, 2010 | 23.88 | 23.88 | 23.73 | 23.86 | 352,271 | +0.11(+0.47%) |
Mar 11, 2010 | 23.54 | 23.74 | 23.44 | 23.74 | 619,773 | +0.20(+0.85%) |
Mar 10, 2010 | 23.43 | 23.68 | 23.43 | 23.55 | 347,262 | +0.10(+0.43%) |
Mar 09, 2010 | 23.22 | 23.53 | 23.22 | 23.45 | 492,921 | -0.04(-0.16%) |
Mar 08, 2010 | 23.61 | 23.63 | 23.44 | 23.48 | 288,151 | -0.09(-0.40%) |
Mar 05, 2010 | 23.26 | 23.59 | 23.20 | 23.58 | 659,817 | +0.48(+2.08%) |
Mar 04, 2010 | 23.18 | 23.23 | 22.95 | 23.10 | 438,189 | +0.03(+0.14%) |
Mar 03, 2010 | 22.97 | 23.23 | 22.95 | 23.07 | 549,275 | +0.27(+1.20%) |
Mar 02, 2010 | 22.69 | 22.89 | 22.60 | 22.79 | 512,748 | +0.30(+1.33%) |
Mar 01, 2010 | 22.40 | 22.57 | 22.29 | 22.49 | 552,966 | +0.05(+0.22%) |
Feb 26, 2010 | 22.24 | 22.55 | 22.09 | 22.44 | 680,595 | +0.11(+0.50%) |
Feb 25, 2010 | 22.01 | 22.36 | 21.94 | 22.33 | 556,746 | -0.20(-0.89%) |
Feb 24, 2010 | 22.42 | 22.63 | 22.31 | 22.53 | 507,724 | +0.21(+0.95%) |
Feb 23, 2010 | 22.59 | 22.80 | 22.28 | 22.32 | 655,576 | -0.48(-2.10%) |
Feb 22, 2010 | 22.83 | 22.88 | 22.69 | 22.80 | 544,327 | +0.03(+0.14%) |
Feb 19, 2010 | 22.50 | 22.78 | 22.47 | 22.77 | 341,667 | -0.01(-0.05%) |
Feb 18, 2010 | 22.62 | 22.85 | 22.59 | 22.78 | 482,559 | +0.11(+0.49%) |
Feb 17, 2010 | 22.76 | 22.86 | 22.57 | 22.67 | 634,730 | -0.02(-0.11%) |
Feb 16, 2010 | 22.19 | 22.73 | 22.16 | 22.69 | 386,731 | +0.51(+2.30%) |
Feb 12, 2010 | 21.90 | 22.18 | 22.18 | 22.18 | 575,234 | -0.19(-0.86%) |
Feb 11, 2010 | 22.06 | 22.40 | 21.86 | 22.37 | 400,349 | +0.16(+0.73%) |
Feb 10, 2010 | 22.24 | 22.30 | 21.97 | 22.21 | 708,630 | -0.12(-0.53%) |
Feb 09, 2010 | 22.10 | 22.59 | 21.86 | 22.33 | 902,508 | +0.78(+3.61%) |
Feb 08, 2010 | 21.83 | 22.01 | 21.55 | 21.55 | 833,149 | -0.24(-1.11%) |
Feb 05, 2010 | 22.01 | 22.09 | 21.35 | 21.79 | 1,443,465 | -0.42(-1.91%) |
Feb 04, 2010 | 22.80 | 22.84 | 22.19 | 22.22 | 1,650,469 | -1.06(-4.55%) |
Feb 03, 2010 | 23.41 | 23.49 | 23.18 | 23.28 | 309,647 | -0.22(-0.95%) |
Feb 02, 2010 | 23.35 | 23.59 | 23.24 | 23.50 | 484,961 | +0.37(+1.62%) |
Feb 01, 2010 | 23.03 | 23.19 | 23.03 | 23.13 | 363,784 | +0.45(+2.01%) |
Jan 29, 2010 | 23.02 | 23.19 | 22.62 | 22.67 | 500,845 | -0.27(-1.19%) |
Jan 28, 2010 | 23.47 | 23.48 | 22.80 | 22.95 | 498,004 | -0.60(-2.54%) |
Jan 27, 2010 | 23.35 | 23.55 | 23.14 | 23.55 | 528,875 | +0.12(+0.51%) |
Jan 26, 2010 | 23.37 | 23.66 | 23.29 | 23.43 | 557,764 | -0.09(-0.37%) |
Jan 25, 2010 | 23.63 | 23.72 | 23.46 | 23.51 | 339,889 | +0.41(+1.75%) |
Jan 22, 2010 | 23.56 | 23.74 | 23.11 | 23.11 | 716,759 | -0.55(-2.34%) |
Jan 21, 2010 | 24.31 | 24.38 | 23.58 | 23.66 | 785,248 | -0.75(-3.09%) |
Jan 20, 2010 | 24.58 | 24.58 | 24.21 | 24.42 | 1,134,027 | -0.64(-2.56%) |
Jan 19, 2010 | 24.70 | 25.12 | 24.70 | 25.06 | 994,408 | +0.26(+1.06%) |
Jan 15, 2010 | 25.03 | 24.80 | 24.80 | 24.80 | 605,569 | -0.45(-1.80%) |
Jan 14, 2010 | 25.14 | 25.33 | 25.10 | 25.25 | 515,005 | +0.01(+0.05%) |
Jan 13, 2010 | 25.09 | 25.24 | 24.95 | 25.24 | 864,750 | +0.29(+1.15%) |
Jan 12, 2010 | 24.98 | 25.09 | 24.86 | 24.95 | 443,741 | -0.35(-1.38%) |
Jan 11, 2010 | 25.38 | 25.41 | 25.22 | 25.30 | 300,698 | +0.21(+0.82%) |
Jan 08, 2010 | 24.95 | 25.14 | 24.88 | 25.10 | 284,675 | +0.20(+0.80%) |
Jan 07, 2010 | 24.83 | 24.92 | 24.73 | 24.90 | 370,121 | -0.08(-0.32%) |
Jan 06, 2010 | 24.90 | 25.05 | 24.85 | 24.98 | 316,582 | +0.03(+0.13%) |
Jan 05, 2010 | 25.00 | 25.07 | 24.82 | 24.95 | 1,530,530 | +0.02(+0.10%) |