Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 26.01 | 26.39 | 26.01 | 26.14 | 129,553 | +0.08(+0.31%) |
Mar 30, 2010 | 26.20 | 26.70 | 26.01 | 26.06 | 206,137 | -0.26(-0.99%) |
Mar 29, 2010 | 26.63 | 26.63 | 26.10 | 26.32 | 276,971 | -0.09(-0.34%) |
Mar 26, 2010 | 26.60 | 26.92 | 26.30 | 26.41 | 269,303 | -0.23(-0.86%) |
Mar 25, 2010 | 26.66 | 27.10 | 26.45 | 26.64 | 279,349 | +0.22(+0.83%) |
Mar 24, 2010 | 26.65 | 26.85 | 26.14 | 26.42 | 586,910 | -0.06(-0.23%) |
Mar 23, 2010 | 26.89 | 27.23 | 26.14 | 26.48 | 806,174 | +0.52(+2.00%) |
Mar 22, 2010 | 25.32 | 26.23 | 25.32 | 25.96 | 383,918 | +0.49(+1.92%) |
Mar 19, 2010 | 25.21 | 25.70 | 25.00 | 25.47 | 284,287 | +0.40(+1.60%) |
Mar 18, 2010 | 24.61 | 25.25 | 24.51 | 25.07 | 281,203 | +0.40(+1.62%) |
Mar 17, 2010 | 24.55 | 25.21 | 24.36 | 24.67 | 533,752 | +0.21(+0.86%) |
Mar 16, 2010 | 24.34 | 24.50 | 24.18 | 24.46 | 399,129 | +0.23(+0.95%) |
Mar 15, 2010 | 24.13 | 24.50 | 23.99 | 24.23 | 421,814 | -0.02(-0.08%) |
Mar 12, 2010 | 23.47 | 24.73 | 23.02 | 24.25 | 402,335 | +0.20(+0.83%) |
Mar 11, 2010 | 24.13 | 24.14 | 23.87 | 24.05 | 107,652 | +0.00(+0.00%) |
Mar 10, 2010 | 23.73 | 24.18 | 23.55 | 24.05 | 211,175 | +0.25(+1.05%) |
Mar 09, 2010 | 23.34 | 23.98 | 23.34 | 23.80 | 344,722 | +0.48(+2.06%) |
Mar 08, 2010 | 23.50 | 23.71 | 23.20 | 23.32 | 280,327 | -0.02(-0.09%) |
Mar 05, 2010 | 23.05 | 23.61 | 23.05 | 23.34 | 421,139 | +0.40(+1.74%) |
Mar 04, 2010 | 22.32 | 23.05 | 22.32 | 22.94 | 255,264 | +0.61(+2.73%) |
Mar 03, 2010 | 22.11 | 22.49 | 22.01 | 22.33 | 316,238 | +0.17(+0.77%) |
Mar 02, 2010 | 22.25 | 22.58 | 21.98 | 22.16 | 486,942 | -0.05(-0.23%) |
Mar 01, 2010 | 21.81 | 22.23 | 21.65 | 22.21 | 257,688 | +0.46(+2.11%) |
Feb 26, 2010 | 21.10 | 21.82 | 21.04 | 21.75 | 253,492 | +0.65(+3.08%) |
Feb 25, 2010 | 20.94 | 21.23 | 20.66 | 21.10 | 148,194 | -0.01(-0.05%) |
Feb 24, 2010 | 21.03 | 21.32 | 20.75 | 21.11 | 202,860 | +0.16(+0.76%) |
Feb 23, 2010 | 20.41 | 21.12 | 20.01 | 20.95 | 300,158 | +0.64(+3.15%) |
Feb 22, 2010 | 20.74 | 21.12 | 20.14 | 20.31 | 383,816 | -0.49(-2.36%) |
Feb 19, 2010 | 19.60 | 20.95 | 19.25 | 20.80 | 1,316,680 | -0.25(-1.19%) |
Feb 18, 2010 | 21.23 | 21.53 | 20.90 | 21.05 | 388,811 | -0.21(-0.99%) |
Feb 17, 2010 | 20.50 | 21.74 | 20.06 | 21.26 | 377,790 | +0.68(+3.30%) |
Feb 16, 2010 | 20.35 | 20.73 | 20.35 | 20.58 | 154,174 | +0.33(+1.63%) |
Feb 12, 2010 | 20.30 | 20.25 | 20.25 | 20.25 | 101,000 | -0.19(-0.93%) |
Feb 11, 2010 | 19.74 | 20.50 | 19.66 | 20.44 | 121,610 | +0.66(+3.34%) |
Feb 10, 2010 | 19.81 | 19.91 | 19.60 | 19.78 | 73,278 | -0.07(-0.35%) |
Feb 09, 2010 | 20.09 | 20.19 | 19.79 | 19.85 | 112,169 | -0.05(-0.25%) |
Feb 08, 2010 | 20.27 | 20.50 | 19.90 | 19.90 | 311,912 | -0.44(-2.16%) |
Feb 05, 2010 | 20.25 | 20.70 | 19.72 | 20.34 | 271,612 | +0.06(+0.30%) |
Feb 04, 2010 | 21.14 | 21.17 | 20.27 | 20.28 | 312,372 | -0.99(-4.65%) |
Feb 03, 2010 | 21.09 | 21.63 | 20.80 | 21.27 | 389,929 | +0.18(+0.85%) |
Feb 02, 2010 | 20.00 | 21.44 | 19.89 | 21.09 | 997,715 | +1.01(+5.03%) |
Feb 01, 2010 | 19.95 | 20.08 | 19.81 | 20.08 | 210,860 | +0.11(+0.55%) |
Jan 29, 2010 | 20.09 | 20.19 | 19.85 | 19.97 | 275,764 | -0.11(-0.55%) |
Jan 28, 2010 | 20.00 | 20.36 | 19.64 | 20.08 | 233,210 | +0.04(+0.20%) |
Jan 27, 2010 | 19.19 | 20.36 | 19.19 | 20.04 | 594,239 | +0.87(+4.54%) |
Jan 26, 2010 | 19.21 | 19.36 | 18.99 | 19.17 | 408,769 | -0.04(-0.21%) |
Jan 25, 2010 | 19.21 | 19.35 | 19.00 | 19.21 | 162,590 | +0.01(+0.05%) |
Jan 22, 2010 | 19.37 | 19.48 | 19.12 | 19.20 | 103,702 | -0.12(-0.62%) |
Jan 21, 2010 | 19.37 | 19.58 | 19.00 | 19.32 | 124,429 | +0.03(+0.16%) |
Jan 20, 2010 | 19.36 | 19.46 | 19.20 | 19.29 | 123,289 | -0.19(-0.98%) |
Jan 19, 2010 | 19.40 | 19.50 | 19.22 | 19.48 | 223,871 | +0.11(+0.57%) |
Jan 15, 2010 | 19.49 | 19.37 | 19.37 | 19.37 | 153,000 | -0.07(-0.36%) |
Jan 14, 2010 | 19.09 | 19.51 | 18.98 | 19.44 | 146,091 | +0.27(+1.41%) |
Jan 13, 2010 | 18.88 | 19.25 | 18.76 | 19.17 | 139,116 | +0.37(+1.97%) |
Jan 12, 2010 | 18.92 | 19.15 | 18.76 | 18.80 | 238,624 | -0.16(-0.84%) |
Jan 11, 2010 | 19.37 | 19.56 | 18.73 | 18.96 | 236,862 | -0.47(-2.42%) |
Jan 08, 2010 | 19.43 | 19.44 | 18.89 | 19.43 | 209,426 | -0.16(-0.82%) |
Jan 07, 2010 | 19.36 | 19.61 | 19.06 | 19.59 | 286,531 | +0.23(+1.19%) |
Jan 06, 2010 | 18.30 | 19.47 | 18.15 | 19.36 | 457,515 | +1.03(+5.62%) |
Jan 05, 2010 | 18.97 | 19.01 | 18.22 | 18.33 | 140,708 | -0.59(-3.12%) |