Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 29.34 | 29.61 | 29.24 | 29.51 | 943,429 | +0.21(+0.71%) |
Mar 30, 2010 | 29.54 | 29.54 | 29.19 | 29.30 | 684,645 | -0.15(-0.52%) |
Mar 29, 2010 | 29.28 | 29.46 | 29.21 | 29.45 | 1,134,138 | +0.25(+0.84%) |
Mar 26, 2010 | 29.05 | 29.30 | 29.01 | 29.21 | 921,490 | +0.30(+1.04%) |
Mar 25, 2010 | 29.19 | 29.32 | 28.87 | 28.91 | 1,001,193 | +0.10(+0.34%) |
Mar 24, 2010 | 28.89 | 28.97 | 28.71 | 28.81 | 1,762,309 | -0.56(-1.90%) |
Mar 23, 2010 | 29.21 | 29.42 | 29.10 | 29.37 | 1,899,579 | +0.15(+0.52%) |
Mar 22, 2010 | 28.70 | 29.24 | 28.65 | 29.21 | 1,042,139 | +0.09(+0.29%) |
Mar 19, 2010 | 29.47 | 29.50 | 28.99 | 29.13 | 874,935 | -0.39(-1.33%) |
Mar 18, 2010 | 29.71 | 29.72 | 29.33 | 29.52 | 907,043 | -0.26(-0.86%) |
Mar 17, 2010 | 29.78 | 29.92 | 29.72 | 29.78 | 725,948 | +0.13(+0.46%) |
Mar 16, 2010 | 29.30 | 29.66 | 29.23 | 29.64 | 1,213,166 | +0.52(+1.77%) |
Mar 15, 2010 | 29.03 | 29.19 | 29.01 | 29.13 | 779,811 | -0.28(-0.96%) |
Mar 12, 2010 | 29.50 | 29.55 | 29.29 | 29.41 | 1,227,250 | +0.10(+0.36%) |
Mar 11, 2010 | 29.08 | 29.30 | 28.95 | 29.30 | 1,141,007 | +0.17(+0.59%) |
Mar 10, 2010 | 28.94 | 29.26 | 28.91 | 29.13 | 732,270 | +0.27(+0.93%) |
Mar 09, 2010 | 28.72 | 29.02 | 28.69 | 28.86 | 921,813 | -0.20(-0.68%) |
Mar 08, 2010 | 29.13 | 29.19 | 28.94 | 29.06 | 1,229,309 | -0.09(-0.32%) |
Mar 05, 2010 | 28.61 | 29.16 | 28.58 | 29.15 | 1,809,447 | +0.75(+2.66%) |
Mar 04, 2010 | 28.60 | 28.66 | 28.28 | 28.40 | 1,290,404 | -0.11(-0.39%) |
Mar 03, 2010 | 28.32 | 28.66 | 28.30 | 28.51 | 1,602,560 | +0.42(+1.51%) |
Mar 02, 2010 | 28.05 | 28.24 | 27.86 | 28.09 | 1,864,342 | +0.29(+1.06%) |
Mar 01, 2010 | 27.59 | 27.83 | 27.45 | 27.79 | 1,241,121 | +0.09(+0.31%) |
Feb 26, 2010 | 27.40 | 27.77 | 27.18 | 27.70 | 1,878,854 | +0.21(+0.78%) |
Feb 25, 2010 | 27.08 | 27.50 | 26.98 | 27.49 | 3,084,551 | -0.23(-0.82%) |
Feb 24, 2010 | 27.56 | 27.83 | 27.44 | 27.72 | 3,432,404 | +0.29(+1.05%) |
Feb 23, 2010 | 27.80 | 27.99 | 27.36 | 27.43 | 3,082,436 | -0.56(-1.99%) |
Feb 22, 2010 | 28.13 | 28.16 | 27.94 | 27.99 | 759,696 | -0.04(-0.15%) |
Feb 19, 2010 | 27.74 | 28.04 | 27.66 | 28.03 | 1,358,013 | -0.12(-0.44%) |
Feb 18, 2010 | 27.89 | 28.17 | 27.88 | 28.15 | 1,750,801 | +0.23(+0.83%) |
Feb 17, 2010 | 28.13 | 28.18 | 27.86 | 27.92 | 550,208 | -0.03(-0.11%) |
Feb 16, 2010 | 27.35 | 28.04 | 27.32 | 27.95 | 788,916 | +0.72(+2.63%) |
Feb 12, 2010 | 27.01 | 27.23 | 27.23 | 27.23 | 1,154,507 | -0.37(-1.35%) |
Feb 11, 2010 | 27.22 | 27.62 | 26.95 | 27.61 | 801,665 | +0.23(+0.85%) |
Feb 10, 2010 | 27.40 | 27.49 | 27.10 | 27.37 | 2,215,891 | -0.32(-1.15%) |
Feb 09, 2010 | 27.21 | 27.83 | 26.95 | 27.69 | 2,028,604 | +1.10(+4.15%) |
Feb 08, 2010 | 26.83 | 27.07 | 26.52 | 26.59 | 1,238,564 | -0.39(-1.45%) |
Feb 05, 2010 | 27.02 | 27.17 | 26.25 | 26.98 | 2,500,494 | -0.25(-0.92%) |
Feb 04, 2010 | 28.06 | 28.12 | 27.23 | 27.23 | 1,619,759 | -1.53(-5.31%) |
Feb 03, 2010 | 28.80 | 28.91 | 28.51 | 28.76 | 941,475 | -0.24(-0.82%) |
Feb 02, 2010 | 28.73 | 29.04 | 28.60 | 29.00 | 750,821 | +0.44(+1.55%) |
Feb 01, 2010 | 28.32 | 28.56 | 28.32 | 28.56 | 815,472 | +0.70(+2.51%) |
Jan 29, 2010 | 28.36 | 28.56 | 27.83 | 27.86 | 1,360,024 | -0.32(-1.15%) |
Jan 28, 2010 | 28.86 | 28.88 | 28.03 | 28.18 | 1,118,913 | -0.71(-2.44%) |
Jan 27, 2010 | 28.72 | 28.91 | 28.50 | 28.89 | 790,651 | +0.12(+0.40%) |
Jan 26, 2010 | 28.75 | 29.08 | 28.64 | 28.77 | 702,243 | -0.23(-0.78%) |
Jan 25, 2010 | 29.13 | 29.22 | 28.86 | 29.00 | 2,130,133 | +0.52(+1.83%) |
Jan 22, 2010 | 28.99 | 29.18 | 28.46 | 28.48 | 1,262,471 | -0.63(-2.17%) |
Jan 21, 2010 | 30.00 | 30.02 | 29.00 | 29.11 | 1,260,755 | -0.93(-3.10%) |
Jan 20, 2010 | 30.25 | 30.26 | 29.81 | 30.04 | 882,006 | -0.96(-3.10%) |
Jan 19, 2010 | 30.42 | 31.00 | 30.36 | 31.00 | 857,632 | +0.63(+2.08%) |
Jan 15, 2010 | 30.81 | 30.37 | 30.37 | 30.37 | 779,186 | -0.65(-2.09%) |
Jan 14, 2010 | 30.91 | 31.13 | 30.84 | 31.02 | 1,462,109 | -0.06(-0.20%) |
Jan 13, 2010 | 30.80 | 31.08 | 30.64 | 31.08 | 856,252 | +0.42(+1.36%) |
Jan 12, 2010 | 30.64 | 30.80 | 30.52 | 30.67 | 2,198,534 | -0.45(-1.46%) |
Jan 11, 2010 | 31.20 | 31.22 | 30.95 | 31.12 | 821,889 | +0.25(+0.79%) |
Jan 08, 2010 | 30.61 | 30.90 | 30.56 | 30.87 | 734,735 | +0.31(+1.00%) |
Jan 07, 2010 | 30.54 | 30.62 | 30.35 | 30.57 | 1,529,403 | -0.20(-0.64%) |
Jan 06, 2010 | 30.53 | 30.76 | 30.46 | 30.76 | 404,129 | +0.18(+0.60%) |
Jan 05, 2010 | 30.68 | 30.77 | 30.44 | 30.58 | 702,041 | -0.05(-0.16%) |