Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 26.66 | 26.80 | 26.58 | 26.64 | 76,832 | -0.12(-0.45%) |
Mar 30, 2010 | 26.62 | 26.81 | 26.54 | 26.76 | 123,961 | +0.13(+0.49%) |
Mar 29, 2010 | 26.63 | 26.72 | 26.53 | 26.63 | 115,942 | +0.07(+0.26%) |
Mar 26, 2010 | 26.75 | 26.78 | 26.45 | 26.56 | 118,617 | -0.06(-0.23%) |
Mar 25, 2010 | 26.58 | 27.03 | 26.58 | 26.62 | 113,975 | +0.18(+0.68%) |
Mar 24, 2010 | 26.61 | 26.61 | 26.35 | 26.44 | 87,165 | -0.15(-0.56%) |
Mar 23, 2010 | 26.63 | 26.70 | 26.38 | 26.59 | 97,393 | +0.06(+0.23%) |
Mar 22, 2010 | 26.29 | 26.66 | 26.00 | 26.53 | 112,056 | +0.12(+0.45%) |
Mar 19, 2010 | 26.79 | 26.83 | 26.33 | 26.41 | 84,394 | -0.38(-1.42%) |
Mar 18, 2010 | 26.86 | 26.86 | 26.68 | 26.79 | 94,822 | -0.01(-0.04%) |
Mar 17, 2010 | 26.69 | 26.92 | 26.63 | 26.80 | 131,004 | +0.13(+0.49%) |
Mar 16, 2010 | 26.44 | 26.67 | 26.35 | 26.67 | 167,210 | +0.24(+0.91%) |
Mar 15, 2010 | 26.22 | 26.43 | 26.19 | 26.43 | 140,305 | -0.12(-0.45%) |
Mar 12, 2010 | 26.60 | 26.61 | 26.40 | 26.55 | 436,077 | +0.04(+0.15%) |
Mar 11, 2010 | 26.42 | 26.54 | 26.32 | 26.51 | 167,089 | +0.09(+0.34%) |
Mar 10, 2010 | 26.15 | 26.46 | 26.11 | 26.42 | 167,006 | +0.23(+0.88%) |
Mar 09, 2010 | 25.85 | 26.25 | 25.85 | 26.19 | 260,250 | +0.19(+0.73%) |
Mar 08, 2010 | 25.73 | 26.00 | 25.71 | 26.00 | 303,426 | +0.25(+0.97%) |
Mar 05, 2010 | 25.39 | 25.76 | 25.37 | 25.75 | 147,869 | +0.48(+1.90%) |
Mar 04, 2010 | 25.02 | 25.27 | 24.99 | 25.27 | 216,810 | +0.23(+0.92%) |
Mar 03, 2010 | 25.00 | 25.13 | 24.96 | 25.05 | 116,426 | +0.04(+0.16%) |
Mar 02, 2010 | 24.93 | 25.07 | 24.85 | 25.01 | 197,217 | +0.16(+0.64%) |
Mar 01, 2010 | 24.23 | 24.85 | 24.23 | 24.85 | 183,926 | +0.68(+2.81%) |
Feb 26, 2010 | 24.05 | 24.17 | 23.92 | 24.17 | 67,080 | +0.09(+0.37%) |
Feb 25, 2010 | 24.02 | 24.10 | 23.72 | 24.08 | 123,655 | -0.13(-0.54%) |
Feb 24, 2010 | 24.10 | 24.24 | 23.94 | 24.21 | 65,740 | +0.26(+1.08%) |
Feb 23, 2010 | 24.18 | 24.18 | 23.83 | 23.95 | 53,557 | -0.25(-1.03%) |
Feb 22, 2010 | 24.47 | 24.47 | 24.18 | 24.20 | 69,771 | -0.17(-0.70%) |
Feb 19, 2010 | 24.13 | 24.39 | 24.11 | 24.37 | 44,054 | +0.26(+1.08%) |
Feb 18, 2010 | 23.85 | 24.11 | 23.76 | 24.11 | 167,081 | +0.31(+1.30%) |
Feb 17, 2010 | 23.81 | 23.84 | 23.68 | 23.80 | 81,321 | +0.10(+0.42%) |
Feb 16, 2010 | 23.53 | 23.70 | 23.46 | 23.70 | 35,494 | +0.35(+1.50%) |
Feb 12, 2010 | 23.23 | 23.35 | 23.35 | 23.35 | 79,342 | -0.04(-0.18%) |
Feb 11, 2010 | 23.04 | 23.40 | 22.94 | 23.39 | 125,926 | +0.27(+1.18%) |
Feb 10, 2010 | 23.19 | 23.26 | 22.94 | 23.12 | 78,924 | -0.07(-0.30%) |
Feb 09, 2010 | 23.28 | 23.28 | 23.07 | 23.19 | 32,442 | +0.21(+0.91%) |
Feb 08, 2010 | 23.09 | 23.26 | 22.94 | 22.98 | 29,783 | -0.09(-0.39%) |
Feb 05, 2010 | 22.98 | 23.07 | 22.68 | 23.07 | 108,888 | +0.16(+0.70%) |
Feb 04, 2010 | 23.49 | 23.53 | 22.91 | 22.91 | 151,670 | -0.83(-3.49%) |
Feb 03, 2010 | 23.45 | 23.78 | 23.43 | 23.74 | 117,244 | +0.08(+0.34%) |
Feb 02, 2010 | 23.62 | 23.73 | 23.46 | 23.66 | 71,022 | +0.09(+0.37%) |
Feb 01, 2010 | 23.48 | 23.58 | 23.37 | 23.57 | 46,004 | +0.17(+0.74%) |
Jan 29, 2010 | 23.97 | 24.11 | 23.31 | 23.40 | 110,494 | -0.34(-1.43%) |
Jan 28, 2010 | 24.17 | 24.17 | 23.60 | 23.74 | 131,969 | -0.28(-1.16%) |
Jan 27, 2010 | 23.75 | 24.04 | 23.71 | 24.02 | 106,934 | +0.22(+0.92%) |
Jan 26, 2010 | 23.73 | 24.02 | 23.64 | 23.80 | 68,249 | -0.03(-0.13%) |
Jan 25, 2010 | 23.93 | 23.93 | 23.56 | 23.83 | 67,916 | +0.00(+0.00%) |
Jan 22, 2010 | 24.38 | 24.42 | 23.76 | 23.83 | 82,784 | -0.68(-2.77%) |
Jan 21, 2010 | 24.64 | 24.91 | 24.36 | 24.51 | 56,757 | -0.08(-0.32%) |
Jan 20, 2010 | 24.85 | 24.85 | 24.41 | 24.59 | 60,758 | -0.40(-1.60%) |
Jan 19, 2010 | 24.65 | 24.99 | 24.65 | 24.99 | 56,536 | +0.31(+1.25%) |
Jan 15, 2010 | 24.87 | 24.68 | 24.68 | 24.68 | 130,333 | -0.19(-0.76%) |
Jan 14, 2010 | 24.83 | 24.98 | 24.81 | 24.87 | 58,993 | -0.02(-0.08%) |
Jan 13, 2010 | 24.76 | 24.94 | 24.52 | 24.89 | 57,990 | +0.21(+0.85%) |
Jan 12, 2010 | 24.93 | 24.93 | 24.59 | 24.68 | 35,938 | -0.43(-1.70%) |
Jan 11, 2010 | 25.23 | 25.30 | 24.76 | 25.10 | 141,739 | -0.13(-0.52%) |
Jan 08, 2010 | 25.02 | 25.23 | 24.96 | 25.23 | 83,316 | +0.16(+0.64%) |
Jan 07, 2010 | 25.29 | 25.29 | 24.98 | 25.07 | 114,988 | -0.23(-0.91%) |
Jan 06, 2010 | 25.48 | 25.50 | 25.25 | 25.30 | 180,679 | -0.21(-0.82%) |
Jan 05, 2010 | 25.52 | 25.53 | 25.30 | 25.51 | 183,423 | -0.02(-0.08%) |