Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 26.11 | 26.37 | 25.91 | 25.94 | 1,543,714 | -0.25(-0.96%) |
Mar 30, 2010 | 26.16 | 26.33 | 26.03 | 26.20 | 2,053,379 | +0.09(+0.34%) |
Mar 29, 2010 | 26.18 | 26.26 | 25.98 | 26.11 | 6,716,384 | +0.09(+0.36%) |
Mar 26, 2010 | 26.16 | 26.31 | 25.95 | 26.01 | 509,136 | -0.03(-0.11%) |
Mar 25, 2010 | 26.40 | 26.60 | 26.04 | 26.04 | 2,743,345 | -0.15(-0.59%) |
Mar 24, 2010 | 26.46 | 26.49 | 26.20 | 26.20 | 924,218 | -0.36(-1.34%) |
Mar 23, 2010 | 26.36 | 26.57 | 26.14 | 26.55 | 624,901 | +0.25(+0.94%) |
Mar 22, 2010 | 25.75 | 26.35 | 25.72 | 26.30 | 947,916 | +0.39(+1.51%) |
Mar 19, 2010 | 26.22 | 26.30 | 25.81 | 25.91 | 391,919 | -0.27(-1.03%) |
Mar 18, 2010 | 26.22 | 26.38 | 26.12 | 26.18 | 329,394 | -0.05(-0.18%) |
Mar 17, 2010 | 26.10 | 26.35 | 26.10 | 26.23 | 358,827 | +0.19(+0.74%) |
Mar 16, 2010 | 25.95 | 26.04 | 25.76 | 26.04 | 290,851 | +0.23(+0.89%) |
Mar 15, 2010 | 25.66 | 25.86 | 25.63 | 25.81 | 988,031 | -0.03(-0.12%) |
Mar 12, 2010 | 25.99 | 25.99 | 25.68 | 25.84 | 1,052,265 | +0.00(+0.00%) |
Mar 11, 2010 | 25.73 | 25.87 | 25.56 | 25.84 | 482,755 | -0.00(-0.02%) |
Mar 10, 2010 | 25.63 | 25.95 | 25.61 | 25.84 | 643,764 | +0.25(+0.99%) |
Mar 09, 2010 | 25.40 | 25.74 | 25.37 | 25.59 | 373,675 | +0.09(+0.36%) |
Mar 08, 2010 | 25.44 | 25.54 | 25.40 | 25.50 | 457,220 | +0.05(+0.19%) |
Mar 05, 2010 | 25.09 | 25.45 | 24.96 | 25.45 | 615,683 | +0.54(+2.16%) |
Mar 04, 2010 | 24.87 | 24.94 | 24.76 | 24.91 | 997,240 | +0.08(+0.33%) |
Mar 03, 2010 | 24.78 | 24.98 | 24.72 | 24.83 | 5,083,842 | +0.14(+0.56%) |
Mar 02, 2010 | 24.61 | 24.84 | 24.56 | 24.69 | 4,261,635 | +0.14(+0.56%) |
Mar 01, 2010 | 24.23 | 24.58 | 24.23 | 24.56 | 2,361,518 | +0.49(+2.03%) |
Feb 26, 2010 | 24.19 | 24.25 | 23.94 | 24.07 | 483,780 | -0.09(-0.37%) |
Feb 25, 2010 | 23.81 | 24.16 | 23.76 | 24.16 | 613,788 | -0.03(-0.12%) |
Feb 24, 2010 | 24.00 | 24.28 | 23.95 | 24.19 | 198,534 | +0.27(+1.15%) |
Feb 23, 2010 | 24.09 | 24.16 | 23.80 | 23.91 | 405,687 | -0.21(-0.87%) |
Feb 22, 2010 | 24.14 | 24.20 | 24.04 | 24.12 | 593,103 | +0.09(+0.39%) |
Feb 19, 2010 | 23.77 | 24.09 | 23.77 | 24.03 | 303,804 | +0.13(+0.56%) |
Feb 18, 2010 | 23.65 | 23.90 | 23.63 | 23.89 | 366,418 | +0.27(+1.16%) |
Feb 17, 2010 | 23.63 | 23.65 | 23.43 | 23.62 | 610,162 | +0.17(+0.74%) |
Feb 16, 2010 | 23.37 | 23.51 | 23.14 | 23.45 | 269,400 | +0.31(+1.33%) |
Feb 12, 2010 | 22.76 | 23.14 | 23.14 | 23.14 | 223,648 | +0.17(+0.72%) |
Feb 11, 2010 | 22.55 | 22.99 | 22.37 | 22.97 | 232,814 | +0.37(+1.63%) |
Feb 10, 2010 | 22.50 | 22.67 | 22.27 | 22.61 | 272,092 | +0.03(+0.13%) |
Feb 09, 2010 | 22.57 | 22.70 | 22.30 | 22.58 | 566,924 | +0.32(+1.43%) |
Feb 08, 2010 | 22.51 | 22.59 | 22.26 | 22.26 | 532,299 | -0.31(-1.38%) |
Feb 05, 2010 | 22.49 | 22.58 | 22.10 | 22.57 | 575,129 | +0.10(+0.45%) |
Feb 04, 2010 | 23.01 | 23.01 | 22.45 | 22.47 | 295,475 | -0.66(-2.86%) |
Feb 03, 2010 | 23.24 | 23.35 | 22.94 | 23.13 | 251,724 | -0.21(-0.90%) |
Feb 02, 2010 | 23.19 | 23.38 | 23.06 | 23.34 | 228,249 | +0.18(+0.78%) |
Feb 01, 2010 | 23.07 | 23.20 | 22.94 | 23.16 | 419,078 | +0.19(+0.81%) |
Jan 29, 2010 | 23.27 | 23.52 | 22.92 | 22.97 | 318,962 | -0.19(-0.80%) |
Jan 28, 2010 | 23.64 | 23.65 | 22.95 | 23.16 | 251,318 | -0.44(-1.85%) |
Jan 27, 2010 | 23.24 | 23.64 | 23.14 | 23.60 | 223,385 | +0.25(+1.09%) |
Jan 26, 2010 | 23.44 | 23.66 | 23.32 | 23.34 | 386,822 | -0.19(-0.79%) |
Jan 25, 2010 | 23.57 | 23.62 | 23.34 | 23.53 | 295,842 | +0.06(+0.26%) |
Jan 22, 2010 | 23.87 | 23.98 | 23.39 | 23.47 | 497,494 | -0.42(-1.77%) |
Jan 21, 2010 | 24.16 | 24.33 | 23.75 | 23.89 | 290,940 | -0.25(-1.02%) |
Jan 20, 2010 | 24.34 | 24.34 | 23.86 | 24.14 | 472,771 | -0.35(-1.43%) |
Jan 19, 2010 | 24.14 | 24.51 | 24.14 | 24.49 | 281,467 | +0.39(+1.63%) |
Jan 15, 2010 | 24.43 | 24.10 | 24.10 | 24.10 | 275,906 | -0.31(-1.26%) |
Jan 14, 2010 | 24.19 | 24.47 | 24.15 | 24.40 | 267,317 | +0.15(+0.62%) |
Jan 13, 2010 | 24.09 | 24.31 | 23.93 | 24.25 | 226,560 | +0.23(+0.94%) |
Jan 12, 2010 | 24.03 | 24.17 | 23.88 | 24.03 | 227,692 | -0.22(-0.90%) |
Jan 11, 2010 | 24.40 | 24.44 | 24.10 | 24.25 | 398,683 | -0.05(-0.20%) |
Jan 08, 2010 | 24.14 | 24.29 | 24.05 | 24.29 | 236,888 | +0.12(+0.49%) |
Jan 07, 2010 | 23.93 | 24.21 | 23.76 | 24.18 | 1,519,462 | +0.22(+0.92%) |
Jan 06, 2010 | 23.93 | 24.06 | 23.86 | 23.95 | 351,736 | +0.02(+0.08%) |
Jan 05, 2010 | 24.10 | 24.10 | 23.81 | 23.94 | 635,893 | -0.20(-0.82%) |