Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 26.36 | 26.43 | 26.24 | 26.24 | 9,968 | -0.20(-0.76%) |
Mar 30, 2010 | 26.48 | 26.51 | 26.35 | 26.44 | 8,627 | +0.06(+0.21%) |
Mar 29, 2010 | 26.27 | 26.39 | 26.27 | 26.38 | 1,935 | +0.21(+0.82%) |
Mar 26, 2010 | 26.19 | 26.19 | 26.08 | 26.17 | 6,076 | +0.00(+0.00%) |
Mar 25, 2010 | 26.45 | 26.45 | 26.16 | 26.17 | 7,010 | -0.13(-0.49%) |
Mar 24, 2010 | 26.44 | 26.45 | 26.29 | 26.30 | 6,582 | -0.21(-0.79%) |
Mar 23, 2010 | 26.29 | 26.51 | 26.26 | 26.51 | 50,522 | +0.24(+0.91%) |
Mar 22, 2010 | 25.92 | 26.30 | 25.92 | 26.27 | 75,492 | +0.24(+0.92%) |
Mar 19, 2010 | 26.19 | 26.20 | 25.97 | 26.03 | 46,970 | -0.19(-0.72%) |
Mar 18, 2010 | 26.30 | 26.30 | 26.18 | 26.22 | 16,114 | -0.03(-0.12%) |
Mar 17, 2010 | 26.12 | 26.27 | 26.11 | 26.25 | 108,981 | +0.18(+0.70%) |
Mar 16, 2010 | 25.93 | 26.07 | 25.87 | 26.07 | 22,486 | +0.19(+0.73%) |
Mar 15, 2010 | 25.85 | 25.88 | 25.85 | 25.88 | 19,463 | +0.03(+0.12%) |
Mar 12, 2010 | 25.93 | 25.93 | 25.77 | 25.85 | 18,616 | +0.06(+0.23%) |
Mar 11, 2010 | 25.65 | 25.79 | 25.58 | 25.79 | 87,500 | +0.06(+0.23%) |
Mar 10, 2010 | 25.77 | 25.80 | 25.66 | 25.73 | 128,579 | -0.06(-0.23%) |
Mar 09, 2010 | 25.83 | 25.91 | 25.77 | 25.79 | 7,458 | +0.01(+0.04%) |
Mar 08, 2010 | 25.82 | 25.82 | 25.73 | 25.78 | 4,509 | -0.01(-0.04%) |
Mar 05, 2010 | 25.79 | 25.79 | 25.62 | 25.79 | 3,385 | +0.24(+0.94%) |
Mar 04, 2010 | 25.51 | 25.58 | 25.51 | 25.55 | 3,156 | +0.05(+0.20%) |
Mar 03, 2010 | 25.53 | 25.62 | 25.49 | 25.50 | 6,282 | -0.02(-0.08%) |
Mar 02, 2010 | 25.47 | 25.59 | 25.43 | 25.52 | 82,395 | +0.17(+0.67%) |
Mar 01, 2010 | 25.29 | 25.35 | 25.26 | 25.35 | 3,264 | +0.23(+0.92%) |
Feb 26, 2010 | 25.20 | 25.20 | 25.03 | 25.12 | 1,675 | -0.10(-0.40%) |
Feb 25, 2010 | 24.80 | 25.25 | 24.80 | 25.22 | 437,902 | +0.20(+0.80%) |
Feb 24, 2010 | 24.91 | 25.02 | 24.88 | 25.02 | 5,963 | +0.15(+0.61%) |
Feb 23, 2010 | 24.95 | 25.00 | 24.80 | 24.87 | 5,187 | -0.14(-0.57%) |
Feb 22, 2010 | 25.14 | 25.14 | 24.97 | 25.01 | 10,985 | -0.03(-0.12%) |
Feb 19, 2010 | 24.96 | 25.08 | 24.94 | 25.04 | 3,362 | +0.02(+0.08%) |
Feb 18, 2010 | 24.90 | 25.02 | 24.88 | 25.02 | 5,270 | +0.24(+0.97%) |
Feb 17, 2010 | 24.60 | 24.78 | 24.60 | 24.78 | 3,953 | +0.26(+1.06%) |
Feb 16, 2010 | 24.33 | 24.52 | 24.30 | 24.52 | 4,836 | +0.33(+1.36%) |
Feb 12, 2010 | 23.99 | 24.19 | 24.19 | 24.19 | 4,900 | -0.02(-0.08%) |
Feb 11, 2010 | 23.89 | 24.21 | 23.89 | 24.21 | 3,252 | +0.26(+1.09%) |
Feb 10, 2010 | 23.91 | 23.95 | 23.85 | 23.95 | 4,268 | -0.05(-0.21%) |
Feb 09, 2010 | 24.01 | 24.10 | 23.85 | 24.00 | 12,915 | +0.10(+0.43%) |
Feb 08, 2010 | 23.94 | 23.97 | 23.90 | 23.90 | 1,100 | +0.06(+0.24%) |
Feb 05, 2010 | 23.80 | 23.90 | 23.64 | 23.84 | 14,593 | -0.14(-0.58%) |
Feb 04, 2010 | 24.25 | 24.25 | 23.98 | 23.98 | 4,466 | -0.50(-2.04%) |
Feb 03, 2010 | 24.60 | 24.60 | 24.45 | 24.48 | 10,366 | -0.24(-0.98%) |
Feb 02, 2010 | 24.49 | 24.73 | 24.49 | 24.72 | 4,008 | +0.33(+1.35%) |
Feb 01, 2010 | 24.30 | 24.39 | 24.25 | 24.39 | 7,150 | +0.13(+0.53%) |
Jan 29, 2010 | 24.45 | 24.54 | 24.25 | 24.26 | 3,147 | -0.11(-0.44%) |
Jan 28, 2010 | 24.53 | 24.53 | 24.26 | 24.37 | 12,079 | -0.12(-0.49%) |
Jan 27, 2010 | 24.33 | 24.55 | 24.31 | 24.49 | 5,217 | +0.05(+0.20%) |
Jan 26, 2010 | 24.40 | 24.50 | 24.28 | 24.44 | 8,726 | -0.04(-0.15%) |
Jan 25, 2010 | 24.58 | 24.58 | 24.42 | 24.48 | 4,781 | -0.01(-0.05%) |
Jan 22, 2010 | 24.74 | 24.74 | 24.49 | 24.49 | 6,760 | -0.08(-0.33%) |
Jan 21, 2010 | 24.90 | 24.90 | 24.57 | 24.57 | 1,935 | -0.32(-1.27%) |
Jan 20, 2010 | 24.82 | 24.89 | 24.71 | 24.89 | 2,666 | -0.24(-0.97%) |
Jan 19, 2010 | 24.91 | 25.13 | 24.91 | 25.13 | 14,684 | +0.26(+1.05%) |
Jan 15, 2010 | 25.06 | 24.87 | 24.87 | 24.87 | 2,100 | -0.07(-0.28%) |
Jan 14, 2010 | 24.86 | 24.94 | 24.83 | 24.94 | 5,529 | -0.02(-0.08%) |
Jan 13, 2010 | 24.80 | 24.98 | 24.80 | 24.96 | 7,193 | +0.20(+0.81%) |
Jan 12, 2010 | 24.78 | 24.78 | 24.69 | 24.76 | 3,272 | +0.00(+0.00%) |
Jan 11, 2010 | 24.79 | 24.79 | 24.68 | 24.76 | 2,210 | -0.01(-0.05%) |
Jan 08, 2010 | 24.86 | 24.86 | 24.67 | 24.77 | 5,072 | -0.14(-0.55%) |
Jan 07, 2010 | 24.98 | 24.98 | 24.76 | 24.91 | 10,007 | -0.08(-0.32%) |
Jan 06, 2010 | 25.00 | 25.01 | 24.95 | 24.99 | 7,976 | +0.03(+0.12%) |
Jan 05, 2010 | 25.00 | 25.04 | 24.91 | 24.96 | 19,129 | -0.03(-0.12%) |