Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 38.22 | 38.30 | 37.80 | 37.95 | 214,308 | -0.27(-0.71%) |
Mar 30, 2010 | 38.42 | 38.96 | 38.18 | 38.22 | 223,216 | -0.28(-0.73%) |
Mar 29, 2010 | 38.69 | 38.90 | 37.66 | 38.51 | 246,991 | +0.08(+0.20%) |
Mar 26, 2010 | 38.14 | 38.89 | 37.96 | 38.43 | 399,037 | +0.56(+1.49%) |
Mar 25, 2010 | 37.85 | 38.54 | 37.50 | 37.86 | 305,796 | +0.51(+1.36%) |
Mar 24, 2010 | 37.57 | 37.87 | 37.20 | 37.36 | 229,865 | -0.16(-0.42%) |
Mar 23, 2010 | 37.02 | 37.89 | 36.74 | 37.51 | 312,565 | +0.58(+1.58%) |
Mar 22, 2010 | 36.26 | 37.81 | 35.78 | 36.93 | 542,177 | +0.45(+1.23%) |
Mar 19, 2010 | 34.86 | 36.74 | 34.53 | 36.48 | 845,613 | +1.70(+4.90%) |
Mar 18, 2010 | 34.38 | 34.88 | 34.23 | 34.77 | 240,581 | +0.40(+1.16%) |
Mar 17, 2010 | 35.37 | 35.37 | 34.34 | 34.38 | 190,139 | -0.80(-2.27%) |
Mar 16, 2010 | 33.74 | 35.29 | 33.34 | 35.17 | 458,309 | +1.59(+4.73%) |
Mar 15, 2010 | 33.13 | 33.70 | 33.11 | 33.59 | 589,890 | +0.42(+1.26%) |
Mar 12, 2010 | 32.69 | 33.18 | 32.36 | 33.17 | 985,175 | +0.46(+1.40%) |
Mar 11, 2010 | 32.82 | 33.32 | 32.50 | 32.71 | 203,845 | -0.21(-0.65%) |
Mar 10, 2010 | 33.24 | 33.41 | 32.80 | 32.92 | 122,539 | -0.15(-0.44%) |
Mar 09, 2010 | 33.61 | 33.74 | 32.92 | 33.07 | 222,244 | -0.70(-2.08%) |
Mar 08, 2010 | 33.27 | 33.98 | 33.25 | 33.77 | 313,162 | +0.63(+1.91%) |
Mar 05, 2010 | 32.92 | 33.53 | 32.68 | 33.14 | 541,891 | +0.26(+0.80%) |
Mar 04, 2010 | 32.44 | 32.91 | 32.29 | 32.88 | 270,357 | +0.34(+1.05%) |
Mar 03, 2010 | 32.42 | 32.67 | 32.26 | 32.53 | 276,742 | +0.27(+0.85%) |
Mar 02, 2010 | 32.86 | 32.92 | 32.19 | 32.26 | 460,915 | -0.29(-0.90%) |
Mar 01, 2010 | 32.83 | 33.39 | 32.52 | 32.55 | 274,212 | -0.01(-0.03%) |
Feb 26, 2010 | 31.78 | 33.23 | 31.77 | 32.56 | 759,487 | +0.91(+2.86%) |
Feb 25, 2010 | 30.20 | 31.90 | 29.84 | 31.66 | 882,112 | +1.32(+4.33%) |
Feb 24, 2010 | 30.05 | 30.34 | 29.96 | 30.34 | 258,804 | +0.23(+0.78%) |
Feb 23, 2010 | 30.13 | 30.49 | 29.85 | 30.11 | 758,760 | -0.02(-0.06%) |
Feb 22, 2010 | 29.20 | 30.27 | 29.17 | 30.13 | 277,085 | +0.94(+3.20%) |
Feb 19, 2010 | 29.16 | 29.38 | 28.97 | 29.19 | 428,314 | -0.03(-0.10%) |
Feb 18, 2010 | 29.37 | 29.46 | 29.14 | 29.22 | 244,039 | -0.24(-0.83%) |
Feb 17, 2010 | 29.00 | 29.67 | 29.00 | 29.47 | 393,619 | +0.55(+1.89%) |
Feb 16, 2010 | 28.87 | 30.65 | 28.87 | 28.92 | 551,517 | +0.34(+1.19%) |
Feb 12, 2010 | 28.45 | 28.58 | 28.58 | 28.58 | 356,948 | +0.11(+0.38%) |
Feb 11, 2010 | 28.49 | 28.59 | 28.21 | 28.47 | 186,385 | +0.01(+0.03%) |
Feb 10, 2010 | 28.30 | 28.64 | 28.10 | 28.46 | 265,003 | +0.21(+0.76%) |
Feb 09, 2010 | 28.39 | 28.59 | 28.05 | 28.25 | 189,362 | +0.07(+0.24%) |
Feb 08, 2010 | 27.86 | 28.54 | 27.60 | 28.18 | 215,037 | +0.29(+1.05%) |
Feb 05, 2010 | 28.42 | 28.45 | 27.43 | 27.89 | 603,034 | -0.40(-1.41%) |
Feb 04, 2010 | 28.77 | 29.47 | 28.14 | 28.29 | 674,869 | -0.45(-1.56%) |
Feb 03, 2010 | 29.02 | 29.06 | 28.65 | 28.74 | 345,812 | -0.34(-1.17%) |
Feb 02, 2010 | 29.04 | 29.72 | 28.86 | 29.08 | 620,604 | -0.13(-0.45%) |
Feb 01, 2010 | 29.13 | 29.41 | 28.63 | 29.21 | 617,821 | +0.36(+1.23%) |
Jan 29, 2010 | 29.08 | 29.22 | 28.76 | 28.85 | 1,186,141 | -0.19(-0.67%) |
Jan 28, 2010 | 28.87 | 29.90 | 28.79 | 29.05 | 1,332,331 | +0.33(+1.15%) |
Jan 27, 2010 | 29.13 | 29.29 | 28.71 | 28.72 | 415,568 | -0.38(-1.31%) |
Jan 26, 2010 | 29.22 | 29.35 | 29.10 | 29.10 | 205,214 | -0.18(-0.60%) |
Jan 25, 2010 | 29.08 | 29.38 | 28.75 | 29.27 | 512,317 | +0.47(+1.62%) |
Jan 22, 2010 | 29.90 | 29.90 | 28.61 | 28.80 | 741,398 | -0.91(-3.05%) |
Jan 21, 2010 | 30.58 | 30.66 | 29.60 | 29.71 | 290,380 | -0.78(-2.56%) |
Jan 20, 2010 | 30.64 | 30.90 | 30.40 | 30.49 | 600,808 | -0.41(-1.32%) |
Jan 19, 2010 | 30.93 | 31.10 | 30.60 | 30.90 | 884,476 | -0.03(-0.09%) |
Jan 15, 2010 | 31.00 | 30.93 | 30.93 | 30.93 | 756,296 | +0.06(+0.19%) |
Jan 14, 2010 | 29.92 | 31.40 | 29.92 | 30.87 | 1,038,982 | +0.94(+3.12%) |
Jan 13, 2010 | 29.13 | 29.94 | 29.11 | 29.93 | 1,539,643 | +0.88(+3.02%) |
Jan 12, 2010 | 29.13 | 29.19 | 28.63 | 29.06 | 503,178 | +0.02(+0.07%) |
Jan 11, 2010 | 29.03 | 29.14 | 28.76 | 29.04 | 995,925 | +0.10(+0.34%) |
Jan 08, 2010 | 29.20 | 29.22 | 28.82 | 28.94 | 765,290 | -0.18(-0.60%) |
Jan 07, 2010 | 28.79 | 29.22 | 28.74 | 29.12 | 1,170,544 | +0.17(+0.57%) |
Jan 06, 2010 | 28.98 | 29.16 | 28.69 | 28.95 | 505,660 | -0.27(-0.93%) |
Jan 05, 2010 | 29.28 | 29.40 | 29.03 | 29.22 | 568,771 | +0.04(+0.13%) |