Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 24.63 | 24.67 | 24.25 | 24.30 | 1,138,819 | -0.42(-1.70%) |
Mar 30, 2010 | 24.77 | 24.85 | 24.60 | 24.72 | 888,363 | +0.03(+0.12%) |
Mar 29, 2010 | 24.64 | 24.85 | 24.58 | 24.69 | 847,033 | +0.06(+0.26%) |
Mar 26, 2010 | 25.01 | 25.06 | 24.50 | 24.63 | 1,173,548 | -0.25(-1.02%) |
Mar 25, 2010 | 24.85 | 25.18 | 24.73 | 24.88 | 1,454,235 | +0.21(+0.84%) |
Mar 24, 2010 | 24.81 | 24.96 | 24.59 | 24.67 | 1,384,120 | -0.22(-0.88%) |
Mar 23, 2010 | 25.31 | 25.41 | 24.69 | 24.89 | 1,600,069 | -0.49(-1.91%) |
Mar 22, 2010 | 25.12 | 25.56 | 25.08 | 25.38 | 2,793,925 | +0.04(+0.16%) |
Mar 19, 2010 | 24.61 | 25.41 | 24.55 | 25.34 | 3,914,810 | +0.76(+3.10%) |
Mar 18, 2010 | 24.40 | 24.60 | 24.31 | 24.57 | 1,288,618 | +0.17(+0.69%) |
Mar 17, 2010 | 24.24 | 24.45 | 24.05 | 24.41 | 1,556,443 | +0.23(+0.93%) |
Mar 16, 2010 | 23.65 | 24.23 | 23.51 | 24.18 | 1,498,576 | +0.69(+2.95%) |
Mar 15, 2010 | 23.37 | 23.59 | 23.33 | 23.49 | 1,242,564 | -0.29(-1.24%) |
Mar 12, 2010 | 23.82 | 23.90 | 23.48 | 23.78 | 1,247,522 | +0.02(+0.10%) |
Mar 11, 2010 | 23.61 | 23.76 | 23.49 | 23.76 | 1,297,793 | -0.01(-0.05%) |
Mar 10, 2010 | 23.80 | 23.95 | 23.58 | 23.77 | 853,567 | -0.09(-0.36%) |
Mar 09, 2010 | 23.78 | 24.18 | 23.62 | 23.86 | 861,866 | -0.02(-0.10%) |
Mar 08, 2010 | 23.62 | 24.00 | 23.52 | 23.88 | 831,936 | +0.25(+1.05%) |
Mar 05, 2010 | 23.21 | 23.68 | 23.07 | 23.63 | 1,220,488 | +0.56(+2.43%) |
Mar 04, 2010 | 22.93 | 23.23 | 22.88 | 23.07 | 1,254,724 | +0.15(+0.65%) |
Mar 03, 2010 | 23.33 | 23.33 | 22.85 | 22.92 | 769,578 | -0.40(-1.71%) |
Mar 02, 2010 | 23.43 | 23.60 | 23.18 | 23.32 | 935,795 | -0.07(-0.30%) |
Mar 01, 2010 | 23.25 | 23.44 | 23.08 | 23.39 | 998,554 | +0.26(+1.12%) |
Feb 26, 2010 | 23.05 | 23.32 | 22.92 | 23.13 | 1,241,977 | +0.06(+0.25%) |
Feb 25, 2010 | 22.82 | 23.13 | 22.63 | 23.07 | 752,525 | +0.02(+0.10%) |
Feb 24, 2010 | 22.80 | 23.07 | 22.63 | 23.05 | 970,788 | +0.23(+0.99%) |
Feb 23, 2010 | 22.68 | 22.95 | 22.55 | 22.82 | 1,859,011 | +0.02(+0.10%) |
Feb 22, 2010 | 22.77 | 22.87 | 22.49 | 22.80 | 1,330,312 | +0.10(+0.46%) |
Feb 19, 2010 | 22.56 | 22.76 | 22.44 | 22.70 | 1,036,102 | +0.04(+0.18%) |
Feb 18, 2010 | 22.24 | 22.80 | 21.91 | 22.66 | 1,609,441 | +0.39(+1.76%) |
Feb 17, 2010 | 22.35 | 22.43 | 22.19 | 22.26 | 1,400,791 | -0.02(-0.10%) |
Feb 16, 2010 | 22.06 | 22.43 | 22.04 | 22.29 | 1,908,142 | +0.68(+3.13%) |
Feb 12, 2010 | 21.02 | 21.61 | 21.61 | 21.61 | 1,359,362 | +0.28(+1.30%) |
Feb 11, 2010 | 21.16 | 21.37 | 20.99 | 21.33 | 1,070,154 | +0.06(+0.27%) |
Feb 10, 2010 | 21.24 | 21.71 | 20.95 | 21.28 | 1,593,756 | +0.04(+0.19%) |
Feb 09, 2010 | 22.04 | 22.04 | 20.84 | 21.24 | 4,599,360 | -0.76(-3.47%) |
Feb 08, 2010 | 22.11 | 22.29 | 21.83 | 22.00 | 1,949,498 | -0.12(-0.52%) |
Feb 05, 2010 | 21.76 | 22.14 | 21.60 | 22.11 | 2,237,764 | +0.40(+1.84%) |
Feb 04, 2010 | 22.07 | 22.15 | 21.72 | 21.72 | 2,379,758 | -0.58(-2.59%) |
Feb 03, 2010 | 22.85 | 22.85 | 22.12 | 22.29 | 1,668,083 | -0.80(-3.45%) |
Feb 02, 2010 | 22.62 | 23.14 | 22.35 | 23.09 | 1,381,900 | +0.59(+2.64%) |
Feb 01, 2010 | 22.56 | 22.77 | 22.37 | 22.50 | 1,057,818 | +0.10(+0.46%) |
Jan 29, 2010 | 22.48 | 22.97 | 22.29 | 22.39 | 1,580,359 | -0.18(-0.79%) |
Jan 28, 2010 | 22.69 | 22.77 | 22.35 | 22.57 | 1,222,008 | -0.08(-0.33%) |
Jan 27, 2010 | 22.43 | 22.76 | 22.25 | 22.65 | 1,258,834 | +0.17(+0.75%) |
Jan 26, 2010 | 22.59 | 22.81 | 22.42 | 22.48 | 1,319,482 | -0.24(-1.04%) |
Jan 25, 2010 | 22.95 | 22.96 | 22.25 | 22.71 | 1,499,953 | +0.16(+0.72%) |
Jan 22, 2010 | 23.17 | 23.53 | 22.53 | 22.55 | 1,548,738 | -0.69(-2.98%) |
Jan 21, 2010 | 23.91 | 24.13 | 23.21 | 23.25 | 1,969,581 | -0.64(-2.68%) |
Jan 20, 2010 | 24.18 | 24.18 | 23.74 | 23.89 | 1,808,700 | -0.01(-0.05%) |
Jan 19, 2010 | 23.42 | 23.92 | 23.39 | 23.90 | 1,261,454 | +0.55(+2.37%) |
Jan 15, 2010 | 23.40 | 23.34 | 23.34 | 23.34 | 1,308,284 | -0.19(-0.81%) |
Jan 14, 2010 | 23.48 | 23.65 | 23.27 | 23.54 | 1,309,784 | -0.09(-0.39%) |
Jan 13, 2010 | 23.14 | 23.69 | 23.06 | 23.63 | 1,328,579 | +0.66(+2.87%) |
Jan 12, 2010 | 23.28 | 23.56 | 22.89 | 22.97 | 1,403,914 | -0.32(-1.36%) |
Jan 11, 2010 | 23.91 | 24.03 | 23.25 | 23.29 | 2,222,335 | +0.07(+0.30%) |
Jan 08, 2010 | 23.51 | 23.58 | 23.12 | 23.22 | 3,131,437 | -0.36(-1.52%) |
Jan 07, 2010 | 23.63 | 23.70 | 23.14 | 23.58 | 3,086,532 | -0.05(-0.20%) |
Jan 06, 2010 | 23.91 | 24.10 | 23.51 | 23.62 | 3,034,699 | -0.29(-1.21%) |
Jan 05, 2010 | 23.95 | 24.11 | 23.69 | 23.91 | 3,079,232 | -0.05(-0.22%) |