Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 23.62 | 23.87 | 23.56 | 23.77 | 248,025 | -0.08(-0.33%) |
Mar 30, 2010 | 24.13 | 24.13 | 23.77 | 23.85 | 1,355,358 | -0.28(-1.14%) |
Mar 29, 2010 | 24.05 | 24.20 | 23.96 | 24.13 | 543,742 | +0.15(+0.63%) |
Mar 26, 2010 | 23.87 | 24.16 | 23.84 | 23.97 | 381,514 | +0.35(+1.50%) |
Mar 25, 2010 | 23.83 | 23.96 | 23.60 | 23.62 | 152,561 | +0.23(+0.96%) |
Mar 24, 2010 | 23.44 | 23.49 | 23.25 | 23.39 | 363,236 | -0.73(-3.03%) |
Mar 23, 2010 | 23.91 | 24.16 | 23.84 | 24.13 | 140,848 | +0.28(+1.16%) |
Mar 22, 2010 | 23.39 | 23.92 | 23.35 | 23.85 | 297,335 | -0.23(-0.96%) |
Mar 19, 2010 | 24.32 | 24.32 | 23.89 | 24.08 | 529,476 | -0.42(-1.72%) |
Mar 18, 2010 | 24.64 | 24.70 | 24.26 | 24.50 | 95,580 | -0.30(-1.20%) |
Mar 17, 2010 | 24.91 | 25.00 | 24.77 | 24.80 | 399,572 | +0.04(+0.16%) |
Mar 16, 2010 | 24.38 | 24.78 | 24.28 | 24.76 | 127,610 | +0.38(+1.57%) |
Mar 15, 2010 | 24.24 | 24.43 | 24.22 | 24.38 | 300,844 | -0.26(-1.07%) |
Mar 12, 2010 | 24.78 | 24.81 | 24.58 | 24.64 | 1,186,994 | +0.17(+0.69%) |
Mar 11, 2010 | 24.31 | 24.47 | 24.22 | 24.47 | 493,118 | +0.02(+0.07%) |
Mar 10, 2010 | 24.32 | 24.59 | 24.30 | 24.46 | 478,315 | +0.26(+1.07%) |
Mar 09, 2010 | 24.01 | 24.31 | 24.00 | 24.20 | 363,039 | -0.28(-1.15%) |
Mar 08, 2010 | 24.60 | 24.63 | 24.38 | 24.48 | 185,362 | +0.01(+0.02%) |
Mar 05, 2010 | 23.92 | 24.50 | 23.92 | 24.47 | 187,807 | +0.81(+3.42%) |
Mar 04, 2010 | 23.78 | 23.89 | 23.52 | 23.66 | 224,631 | +0.16(+0.67%) |
Mar 03, 2010 | 23.27 | 23.69 | 23.22 | 23.51 | 217,913 | +0.47(+2.05%) |
Mar 02, 2010 | 22.98 | 23.15 | 22.86 | 23.03 | 145,033 | +0.21(+0.94%) |
Mar 01, 2010 | 22.66 | 22.90 | 22.57 | 22.82 | 278,815 | +0.03(+0.12%) |
Feb 26, 2010 | 22.31 | 22.88 | 22.21 | 22.79 | 416,553 | +0.37(+1.66%) |
Feb 25, 2010 | 21.94 | 22.43 | 21.89 | 22.42 | 202,705 | -0.04(-0.18%) |
Feb 24, 2010 | 22.28 | 22.61 | 22.17 | 22.46 | 214,584 | -0.03(-0.15%) |
Feb 23, 2010 | 22.75 | 22.97 | 22.42 | 22.49 | 275,286 | -0.70(-3.01%) |
Feb 22, 2010 | 23.31 | 23.31 | 23.13 | 23.19 | 118,825 | -0.16(-0.70%) |
Feb 19, 2010 | 22.98 | 23.40 | 22.89 | 23.35 | 114,068 | +0.04(+0.17%) |
Feb 18, 2010 | 22.94 | 23.33 | 22.94 | 23.31 | 124,394 | +0.24(+1.05%) |
Feb 17, 2010 | 23.21 | 23.28 | 22.96 | 23.07 | 163,009 | -0.17(-0.75%) |
Feb 16, 2010 | 22.71 | 23.31 | 22.56 | 23.25 | 219,745 | +0.65(+2.89%) |
Feb 12, 2010 | 22.34 | 22.59 | 22.59 | 22.59 | 303,686 | -0.41(-1.79%) |
Feb 11, 2010 | 22.66 | 23.01 | 22.40 | 23.01 | 315,968 | -0.21(-0.92%) |
Feb 10, 2010 | 23.25 | 23.32 | 22.92 | 23.22 | 390,445 | -0.03(-0.12%) |
Feb 09, 2010 | 22.84 | 23.53 | 22.63 | 23.25 | 752,653 | +1.06(+4.79%) |
Feb 08, 2010 | 22.40 | 22.71 | 22.18 | 22.18 | 381,335 | -0.26(-1.18%) |
Feb 05, 2010 | 22.64 | 22.79 | 21.88 | 22.45 | 442,386 | -0.20(-0.87%) |
Feb 04, 2010 | 23.46 | 23.52 | 22.63 | 22.64 | 953,621 | -1.87(-7.64%) |
Feb 03, 2010 | 24.76 | 24.86 | 24.42 | 24.52 | 242,574 | -0.66(-2.64%) |
Feb 02, 2010 | 25.09 | 25.34 | 24.97 | 25.18 | 118,517 | +0.44(+1.77%) |
Feb 01, 2010 | 24.72 | 24.87 | 24.65 | 24.74 | 293,291 | +0.50(+2.04%) |
Jan 29, 2010 | 24.56 | 24.78 | 24.19 | 24.25 | 200,415 | -0.25(-1.01%) |
Jan 28, 2010 | 25.08 | 25.15 | 24.34 | 24.50 | 171,480 | -0.77(-3.05%) |
Jan 27, 2010 | 25.21 | 25.30 | 24.88 | 25.27 | 281,148 | -0.31(-1.19%) |
Jan 26, 2010 | 25.51 | 25.82 | 25.39 | 25.57 | 64,387 | +0.02(+0.07%) |
Jan 25, 2010 | 25.68 | 25.78 | 25.49 | 25.55 | 98,217 | +0.38(+1.50%) |
Jan 22, 2010 | 25.50 | 25.85 | 25.13 | 25.18 | 234,543 | -0.50(-1.93%) |
Jan 21, 2010 | 26.39 | 26.53 | 25.46 | 25.67 | 264,692 | -1.02(-3.84%) |
Jan 20, 2010 | 26.89 | 26.89 | 26.36 | 26.70 | 199,418 | -1.01(-3.64%) |
Jan 19, 2010 | 27.22 | 27.73 | 27.18 | 27.70 | 162,878 | +0.37(+1.36%) |
Jan 15, 2010 | 27.73 | 27.33 | 27.33 | 27.33 | 170,234 | -0.68(-2.43%) |
Jan 14, 2010 | 27.72 | 28.03 | 27.69 | 28.01 | 80,858 | +0.03(+0.10%) |
Jan 13, 2010 | 27.93 | 28.03 | 27.65 | 27.99 | 63,273 | +0.27(+0.97%) |
Jan 12, 2010 | 27.84 | 27.92 | 27.59 | 27.72 | 105,049 | -0.43(-1.54%) |
Jan 11, 2010 | 28.19 | 28.22 | 28.01 | 28.15 | 77,956 | +0.03(+0.12%) |
Jan 08, 2010 | 27.90 | 28.12 | 27.81 | 28.12 | 72,735 | +0.15(+0.52%) |
Jan 07, 2010 | 27.90 | 27.97 | 27.74 | 27.97 | 156,301 | -0.15(-0.52%) |
Jan 06, 2010 | 27.88 | 28.23 | 27.88 | 28.12 | 57,099 | +0.09(+0.32%) |
Jan 05, 2010 | 28.06 | 28.17 | 27.86 | 28.02 | 278,975 | +0.17(+0.61%) |