Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 24.81 | 25.44 | 24.81 | 25.26 | 7,457 | +0.39(+1.57%) |
Mar 30, 2010 | 24.81 | 24.99 | 24.71 | 24.87 | 13,433 | +0.06(+0.24%) |
Mar 29, 2010 | 24.95 | 24.99 | 24.77 | 24.81 | 9,686 | +0.04(+0.15%) |
Mar 26, 2010 | 24.68 | 25.04 | 24.68 | 24.77 | 2,952 | -0.04(-0.15%) |
Mar 25, 2010 | 24.65 | 25.06 | 24.65 | 24.81 | 5,635 | -0.08(-0.33%) |
Mar 24, 2010 | 24.33 | 24.96 | 24.31 | 24.89 | 10,341 | +0.66(+2.72%) |
Mar 23, 2010 | 24.42 | 24.42 | 23.96 | 24.23 | 33,440 | -0.19(-0.78%) |
Mar 22, 2010 | 25.08 | 25.08 | 24.40 | 24.42 | 10,773 | -0.39(-1.56%) |
Mar 19, 2010 | 25.02 | 25.33 | 24.80 | 24.81 | 17,022 | +0.00(+0.00%) |
Mar 18, 2010 | 24.81 | 25.08 | 24.81 | 24.81 | 11,771 | -0.05(-0.18%) |
Mar 17, 2010 | 25.05 | 25.16 | 24.86 | 24.86 | 19,596 | -0.47(-1.85%) |
Mar 16, 2010 | 24.76 | 25.44 | 24.64 | 25.32 | 23,337 | +0.20(+0.79%) |
Mar 15, 2010 | 25.20 | 25.20 | 25.09 | 25.13 | 6,905 | -0.32(-1.24%) |
Mar 12, 2010 | 25.31 | 25.59 | 25.31 | 25.44 | 6,207 | +0.20(+0.79%) |
Mar 11, 2010 | 25.20 | 26.00 | 25.08 | 25.24 | 22,534 | -0.29(-1.13%) |
Mar 10, 2010 | 26.26 | 26.57 | 25.08 | 25.53 | 44,571 | -0.67(-2.55%) |
Mar 09, 2010 | 26.29 | 26.69 | 25.98 | 26.20 | 27,115 | -0.37(-1.38%) |
Mar 08, 2010 | 26.00 | 26.77 | 26.00 | 26.57 | 19,856 | +0.41(+1.58%) |
Mar 05, 2010 | 25.42 | 26.30 | 25.40 | 26.16 | 13,454 | +1.03(+4.10%) |
Mar 04, 2010 | 25.36 | 25.67 | 24.95 | 25.13 | 15,410 | -0.19(-0.74%) |
Mar 03, 2010 | 24.69 | 25.31 | 24.03 | 25.31 | 32,471 | +0.47(+1.88%) |
Mar 02, 2010 | 24.73 | 25.02 | 24.73 | 24.85 | 17,689 | +0.12(+0.47%) |
Mar 01, 2010 | 24.51 | 25.04 | 24.48 | 24.73 | 28,773 | +0.54(+2.22%) |
Feb 26, 2010 | 23.98 | 24.54 | 23.34 | 24.19 | 19,248 | +0.21(+0.90%) |
Feb 25, 2010 | 24.34 | 24.45 | 23.34 | 23.98 | 25,499 | -0.62(-2.51%) |
Feb 24, 2010 | 24.64 | 24.66 | 24.17 | 24.60 | 19,308 | +0.20(+0.81%) |
Feb 23, 2010 | 24.79 | 24.81 | 24.28 | 24.40 | 25,892 | -0.69(-2.75%) |
Feb 22, 2010 | 25.15 | 25.54 | 24.91 | 25.09 | 6,738 | +0.02(+0.07%) |
Feb 19, 2010 | 24.35 | 25.23 | 24.35 | 25.07 | 7,975 | +0.40(+1.63%) |
Feb 18, 2010 | 24.16 | 24.90 | 23.88 | 24.67 | 7,031 | +0.47(+1.96%) |
Feb 17, 2010 | 24.86 | 24.86 | 24.19 | 24.19 | 4,838 | -0.59(-2.39%) |
Feb 16, 2010 | 23.49 | 24.78 | 23.49 | 24.78 | 7,796 | +1.13(+4.77%) |
Feb 12, 2010 | 23.92 | 23.66 | 23.66 | 23.66 | 2,120 | -0.10(-0.41%) |
Feb 11, 2010 | 23.40 | 23.95 | 23.32 | 23.75 | 8,028 | +0.01(+0.03%) |
Feb 10, 2010 | 23.40 | 23.74 | 23.30 | 23.74 | 4,084 | +0.29(+1.22%) |
Feb 09, 2010 | 22.96 | 23.97 | 22.94 | 23.46 | 14,783 | +0.52(+2.27%) |
Feb 08, 2010 | 23.80 | 23.80 | 22.94 | 22.94 | 5,464 | -1.05(-4.39%) |
Feb 05, 2010 | 23.77 | 24.00 | 23.57 | 23.99 | 8,498 | +0.25(+1.04%) |
Feb 04, 2010 | 23.53 | 23.83 | 22.95 | 23.74 | 15,856 | +0.03(+0.11%) |
Feb 03, 2010 | 24.01 | 24.42 | 23.48 | 23.72 | 29,643 | -0.45(-1.85%) |
Feb 02, 2010 | 24.12 | 24.52 | 23.25 | 24.17 | 50,481 | -0.03(-0.11%) |
Feb 01, 2010 | 22.97 | 24.60 | 22.89 | 24.19 | 47,022 | +0.69(+2.94%) |
Jan 29, 2010 | 23.45 | 23.70 | 22.54 | 23.50 | 24,018 | -0.06(-0.27%) |
Jan 28, 2010 | 23.47 | 23.57 | 23.07 | 23.57 | 5,746 | +0.18(+0.77%) |
Jan 27, 2010 | 23.91 | 24.12 | 22.54 | 23.39 | 32,744 | -0.76(-3.15%) |
Jan 26, 2010 | 24.19 | 24.53 | 23.80 | 24.15 | 12,866 | -0.19(-0.77%) |
Jan 25, 2010 | 24.73 | 25.15 | 23.97 | 24.34 | 17,704 | +0.33(+1.38%) |
Jan 22, 2010 | 23.91 | 24.76 | 23.85 | 24.00 | 7,583 | -0.05(-0.22%) |
Jan 21, 2010 | 24.40 | 24.76 | 23.74 | 24.06 | 13,790 | -0.36(-1.47%) |
Jan 20, 2010 | 24.78 | 25.09 | 23.80 | 24.42 | 45,695 | -0.40(-1.62%) |
Jan 19, 2010 | 24.55 | 25.08 | 24.34 | 24.82 | 28,403 | -0.15(-0.61%) |
Jan 15, 2010 | 23.93 | 24.97 | 24.97 | 24.97 | 16,070 | -0.12(-0.46%) |
Jan 14, 2010 | 26.19 | 26.19 | 25.09 | 25.09 | 29,598 | -1.07(-4.08%) |
Jan 13, 2010 | 25.49 | 26.42 | 25.12 | 26.16 | 7,127 | +0.39(+1.53%) |
Jan 12, 2010 | 25.54 | 25.98 | 24.45 | 25.76 | 57,566 | -0.15(-0.59%) |
Jan 11, 2010 | 26.16 | 26.34 | 25.60 | 25.91 | 23,609 | -0.07(-0.28%) |
Jan 08, 2010 | 26.64 | 26.72 | 25.98 | 25.98 | 12,030 | -0.67(-2.52%) |
Jan 07, 2010 | 26.88 | 26.88 | 26.33 | 26.66 | 6,922 | -0.22(-0.83%) |
Jan 06, 2010 | 27.32 | 27.49 | 26.05 | 26.88 | 20,296 | -0.69(-2.52%) |
Jan 05, 2010 | 26.00 | 27.58 | 26.00 | 27.58 | 24,920 | +1.47(+5.65%) |