Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 30.80 | 30.91 | 30.73 | 30.82 | 15,125 | -0.08(-0.27%) |
Mar 30, 2010 | 30.99 | 30.99 | 30.80 | 30.90 | 26,010 | +0.04(+0.12%) |
Mar 29, 2010 | 30.83 | 30.92 | 30.82 | 30.86 | 43,158 | +0.12(+0.40%) |
Mar 26, 2010 | 30.76 | 30.88 | 30.63 | 30.74 | 15,911 | +0.03(+0.10%) |
Mar 25, 2010 | 30.99 | 31.09 | 30.68 | 30.71 | 35,952 | -0.05(-0.17%) |
Mar 24, 2010 | 30.81 | 30.87 | 30.72 | 30.76 | 21,081 | -0.14(-0.47%) |
Mar 23, 2010 | 30.75 | 30.94 | 30.67 | 30.91 | 17,676 | +0.24(+0.77%) |
Mar 22, 2010 | 30.40 | 30.75 | 30.40 | 30.67 | 12,969 | +0.14(+0.45%) |
Mar 19, 2010 | 30.77 | 30.77 | 30.43 | 30.53 | 21,263 | -0.16(-0.52%) |
Mar 18, 2010 | 30.72 | 30.72 | 30.57 | 30.69 | 33,512 | +0.02(+0.05%) |
Mar 17, 2010 | 30.64 | 30.78 | 30.62 | 30.68 | 23,164 | +0.13(+0.42%) |
Mar 16, 2010 | 30.36 | 30.55 | 30.36 | 30.55 | 21,176 | +0.26(+0.86%) |
Mar 15, 2010 | 30.14 | 30.32 | 30.14 | 30.29 | 34,726 | +0.02(+0.08%) |
Mar 12, 2010 | 30.42 | 30.42 | 30.23 | 30.27 | 22,087 | -0.01(-0.03%) |
Mar 11, 2010 | 30.09 | 30.27 | 30.07 | 30.27 | 40,545 | +0.14(+0.48%) |
Mar 10, 2010 | 30.03 | 30.22 | 30.03 | 30.13 | 99,944 | +0.11(+0.38%) |
Mar 09, 2010 | 29.89 | 30.16 | 29.89 | 30.01 | 42,398 | +0.02(+0.08%) |
Mar 08, 2010 | 29.98 | 30.01 | 29.92 | 29.99 | 12,927 | +0.02(+0.08%) |
Mar 05, 2010 | 29.74 | 29.98 | 29.74 | 29.97 | 50,246 | +0.40(+1.34%) |
Mar 04, 2010 | 29.49 | 29.57 | 29.45 | 29.57 | 31,904 | +0.10(+0.34%) |
Mar 03, 2010 | 29.49 | 29.63 | 29.44 | 29.47 | 64,875 | +0.05(+0.16%) |
Mar 02, 2010 | 29.51 | 29.55 | 29.40 | 29.43 | 29,468 | +0.04(+0.13%) |
Mar 01, 2010 | 29.22 | 29.39 | 29.22 | 29.39 | 43,168 | +0.32(+1.10%) |
Feb 26, 2010 | 29.09 | 29.17 | 29.01 | 29.07 | 23,145 | -0.02(-0.05%) |
Feb 25, 2010 | 28.75 | 29.09 | 28.68 | 29.08 | 39,362 | -0.06(-0.21%) |
Feb 24, 2010 | 28.99 | 29.14 | 28.99 | 29.14 | 55,567 | +0.27(+0.95%) |
Feb 23, 2010 | 29.16 | 29.20 | 28.83 | 28.87 | 26,004 | -0.31(-1.05%) |
Feb 22, 2010 | 29.34 | 29.34 | 29.17 | 29.17 | 16,384 | -0.06(-0.21%) |
Feb 19, 2010 | 29.11 | 29.31 | 29.05 | 29.24 | 60,223 | +0.02(+0.05%) |
Feb 18, 2010 | 28.98 | 29.23 | 28.98 | 29.22 | 17,787 | +0.21(+0.74%) |
Feb 17, 2010 | 29.02 | 29.04 | 28.89 | 29.01 | 57,063 | +0.13(+0.45%) |
Feb 16, 2010 | 28.64 | 28.89 | 28.64 | 28.88 | 63,285 | +0.49(+1.72%) |
Feb 12, 2010 | 28.05 | 28.39 | 28.39 | 28.39 | 58,558 | -0.05(-0.19%) |
Feb 11, 2010 | 28.16 | 28.50 | 27.99 | 28.44 | 119,622 | +0.24(+0.87%) |
Feb 10, 2010 | 28.20 | 28.30 | 27.98 | 28.20 | 48,601 | -0.05(-0.16%) |
Feb 09, 2010 | 28.22 | 28.44 | 28.00 | 28.24 | 74,019 | +0.37(+1.34%) |
Feb 08, 2010 | 28.16 | 28.20 | 27.87 | 27.87 | 43,878 | -0.26(-0.92%) |
Feb 05, 2010 | 28.09 | 28.13 | 27.57 | 28.13 | 136,157 | +0.05(+0.16%) |
Feb 04, 2010 | 28.71 | 28.71 | 28.05 | 28.08 | 45,498 | -0.85(-2.95%) |
Feb 03, 2010 | 28.94 | 29.01 | 28.89 | 28.94 | 17,458 | -0.15(-0.50%) |
Feb 02, 2010 | 28.70 | 29.10 | 28.70 | 29.08 | 21,324 | +0.36(+1.26%) |
Feb 01, 2010 | 28.51 | 28.72 | 28.51 | 28.72 | 63,234 | +0.37(+1.31%) |
Jan 29, 2010 | 28.71 | 28.89 | 28.31 | 28.35 | 91,052 | -0.25(-0.88%) |
Jan 28, 2010 | 29.01 | 29.04 | 28.43 | 28.60 | 56,093 | -0.34(-1.16%) |
Jan 27, 2010 | 28.74 | 28.98 | 28.63 | 28.94 | 48,945 | +0.10(+0.34%) |
Jan 26, 2010 | 28.82 | 29.10 | 28.74 | 28.84 | 51,886 | -0.06(-0.21%) |
Jan 25, 2010 | 29.05 | 29.05 | 28.84 | 28.90 | 83,179 | +0.14(+0.48%) |
Jan 22, 2010 | 29.31 | 29.37 | 28.75 | 28.76 | 95,036 | -0.66(-2.23%) |
Jan 21, 2010 | 29.98 | 30.06 | 29.39 | 29.42 | 47,716 | -0.56(-1.86%) |
Jan 20, 2010 | 30.05 | 30.05 | 29.75 | 29.98 | 54,987 | -0.34(-1.11%) |
Jan 19, 2010 | 29.89 | 30.31 | 29.89 | 30.31 | 34,505 | +0.36(+1.20%) |
Jan 15, 2010 | 30.21 | 29.95 | 29.95 | 29.95 | 51,353 | -0.28(-0.93%) |
Jan 14, 2010 | 30.15 | 30.27 | 30.13 | 30.24 | 27,083 | +0.05(+0.16%) |
Jan 13, 2010 | 30.02 | 30.21 | 29.84 | 30.19 | 15,594 | +0.27(+0.91%) |
Jan 12, 2010 | 29.99 | 30.04 | 29.81 | 29.92 | 29,984 | -0.26(-0.86%) |
Jan 11, 2010 | 30.28 | 30.28 | 30.05 | 30.17 | 133,524 | +0.06(+0.20%) |
Jan 08, 2010 | 29.95 | 30.12 | 29.95 | 30.11 | 62,737 | +0.06(+0.20%) |
Jan 07, 2010 | 29.88 | 30.06 | 29.81 | 30.05 | 74,336 | +0.11(+0.38%) |
Jan 06, 2010 | 29.92 | 29.97 | 29.86 | 29.94 | 32,743 | +0.02(+0.05%) |
Jan 05, 2010 | 29.80 | 29.92 | 29.80 | 29.92 | 22,222 | +0.09(+0.31%) |