Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 27.95 | 28.12 | 27.90 | 27.95 | 73,880 | +0.00(+0.00%) |
Mar 30, 2010 | 28.28 | 28.28 | 27.95 | 27.95 | 87,734 | -0.22(-0.79%) |
Mar 29, 2010 | 28.20 | 28.25 | 28.13 | 28.18 | 97,753 | +0.16(+0.59%) |
Mar 26, 2010 | 28.18 | 28.22 | 28.00 | 28.01 | 41,396 | -0.08(-0.30%) |
Mar 25, 2010 | 28.30 | 28.30 | 27.96 | 28.10 | 118,127 | -0.06(-0.21%) |
Mar 24, 2010 | 28.20 | 28.21 | 28.03 | 28.15 | 80,828 | -0.05(-0.18%) |
Mar 23, 2010 | 28.05 | 28.28 | 28.03 | 28.20 | 224,296 | +0.06(+0.20%) |
Mar 22, 2010 | 27.70 | 28.22 | 27.70 | 28.15 | 98,467 | +0.18(+0.64%) |
Mar 19, 2010 | 28.01 | 28.18 | 27.90 | 27.97 | 35,443 | -0.16(-0.56%) |
Mar 18, 2010 | 28.16 | 28.20 | 27.96 | 28.13 | 50,953 | +0.01(+0.03%) |
Mar 17, 2010 | 28.08 | 28.18 | 27.96 | 28.12 | 60,266 | +0.04(+0.13%) |
Mar 16, 2010 | 27.87 | 28.08 | 27.82 | 28.08 | 113,564 | +0.24(+0.87%) |
Mar 15, 2010 | 27.74 | 27.85 | 27.74 | 27.84 | 66,956 | +0.05(+0.18%) |
Mar 12, 2010 | 27.89 | 27.94 | 27.69 | 27.79 | 69,627 | -0.09(-0.33%) |
Mar 11, 2010 | 27.81 | 27.88 | 27.60 | 27.88 | 40,507 | +0.08(+0.28%) |
Mar 10, 2010 | 27.71 | 27.89 | 27.66 | 27.80 | 98,357 | +0.21(+0.75%) |
Mar 09, 2010 | 27.57 | 27.77 | 27.49 | 27.60 | 44,519 | -0.06(-0.23%) |
Mar 08, 2010 | 27.63 | 27.76 | 27.57 | 27.66 | 85,472 | +0.15(+0.55%) |
Mar 05, 2010 | 27.40 | 27.60 | 27.39 | 27.51 | 44,979 | +0.16(+0.57%) |
Mar 04, 2010 | 27.17 | 27.38 | 27.17 | 27.35 | 32,360 | +0.19(+0.68%) |
Mar 03, 2010 | 27.15 | 27.36 | 27.15 | 27.17 | 47,155 | -0.06(-0.24%) |
Mar 02, 2010 | 27.08 | 27.30 | 27.02 | 27.23 | 387,379 | +0.26(+0.95%) |
Mar 01, 2010 | 26.84 | 27.00 | 26.42 | 26.98 | 78,199 | +0.07(+0.27%) |
Feb 26, 2010 | 26.75 | 26.93 | 26.72 | 26.91 | 54,551 | +0.24(+0.90%) |
Feb 25, 2010 | 26.53 | 26.80 | 26.49 | 26.67 | 59,362 | -0.12(-0.44%) |
Feb 24, 2010 | 26.68 | 26.82 | 26.61 | 26.78 | 66,758 | +0.31(+1.19%) |
Feb 23, 2010 | 26.66 | 26.88 | 26.43 | 26.47 | 51,824 | -0.29(-1.09%) |
Feb 22, 2010 | 26.88 | 26.88 | 26.61 | 26.76 | 64,056 | -0.04(-0.14%) |
Feb 19, 2010 | 26.73 | 26.84 | 26.48 | 26.80 | 156,436 | +0.02(+0.09%) |
Feb 18, 2010 | 26.66 | 26.82 | 26.66 | 26.78 | 52,778 | +0.08(+0.29%) |
Feb 17, 2010 | 26.49 | 26.71 | 26.41 | 26.70 | 362,152 | +0.29(+1.11%) |
Feb 16, 2010 | 26.13 | 26.41 | 26.00 | 26.41 | 51,201 | +0.39(+1.48%) |
Feb 12, 2010 | 26.02 | 26.02 | 26.02 | 26.02 | 41,734 | -0.06(-0.22%) |
Feb 11, 2010 | 26.03 | 26.23 | 25.78 | 26.08 | 57,509 | +0.16(+0.63%) |
Feb 10, 2010 | 25.92 | 26.09 | 25.38 | 25.91 | 222,065 | -0.15(-0.58%) |
Feb 09, 2010 | 26.10 | 26.13 | 25.83 | 26.06 | 476,388 | +0.18(+0.69%) |
Feb 08, 2010 | 25.78 | 26.10 | 25.68 | 25.88 | 289,924 | +0.30(+1.16%) |
Feb 05, 2010 | 25.82 | 26.44 | 25.23 | 25.59 | 235,977 | -0.48(-1.85%) |
Feb 04, 2010 | 26.37 | 26.48 | 25.86 | 26.07 | 260,528 | -0.48(-1.80%) |
Feb 03, 2010 | 26.45 | 26.59 | 26.21 | 26.55 | 63,136 | +0.02(+0.08%) |
Feb 02, 2010 | 26.41 | 26.53 | 26.12 | 26.53 | 212,899 | +0.21(+0.79%) |
Feb 01, 2010 | 26.23 | 26.43 | 26.03 | 26.32 | 60,905 | +0.13(+0.49%) |
Jan 29, 2010 | 26.21 | 26.48 | 26.13 | 26.19 | 64,468 | -0.13(-0.50%) |
Jan 28, 2010 | 26.36 | 26.53 | 26.20 | 26.32 | 57,328 | -0.06(-0.23%) |
Jan 27, 2010 | 26.46 | 26.54 | 26.31 | 26.38 | 50,771 | -0.04(-0.14%) |
Jan 26, 2010 | 26.48 | 26.57 | 26.30 | 26.42 | 85,384 | +0.06(+0.22%) |
Jan 25, 2010 | 26.60 | 26.84 | 26.29 | 26.36 | 119,812 | +0.11(+0.44%) |
Jan 22, 2010 | 26.89 | 26.96 | 26.21 | 26.25 | 720,078 | -0.77(-2.83%) |
Jan 21, 2010 | 27.38 | 27.59 | 26.92 | 27.01 | 120,411 | -0.51(-1.86%) |
Jan 20, 2010 | 27.61 | 27.67 | 27.35 | 27.53 | 80,062 | -0.21(-0.77%) |
Jan 19, 2010 | 27.49 | 27.74 | 27.49 | 27.74 | 133,174 | +0.24(+0.86%) |
Jan 15, 2010 | 27.59 | 27.50 | 27.50 | 27.50 | 60,220 | -0.12(-0.44%) |
Jan 14, 2010 | 27.54 | 27.68 | 27.48 | 27.63 | 80,401 | +0.18(+0.65%) |
Jan 13, 2010 | 27.56 | 27.58 | 27.27 | 27.45 | 95,081 | -0.08(-0.29%) |
Jan 12, 2010 | 27.50 | 27.71 | 27.45 | 27.53 | 132,899 | -0.19(-0.67%) |
Jan 11, 2010 | 27.77 | 27.84 | 27.63 | 27.71 | 118,909 | +0.18(+0.65%) |
Jan 08, 2010 | 27.48 | 27.70 | 27.32 | 27.53 | 227,569 | -0.01(-0.05%) |
Jan 07, 2010 | 27.50 | 27.55 | 27.32 | 27.55 | 119,364 | +0.08(+0.29%) |
Jan 06, 2010 | 27.42 | 27.53 | 27.27 | 27.47 | 106,173 | -0.06(-0.23%) |
Jan 05, 2010 | 27.25 | 27.55 | 27.24 | 27.53 | 209,102 | +0.25(+0.92%) |