Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 28.79 | 29.09 | 28.62 | 28.87 | 445,483 | +0.24(+0.85%) |
Mar 30, 2010 | 28.70 | 28.85 | 28.61 | 28.63 | 218,867 | +0.02(+0.09%) |
Mar 29, 2010 | 28.77 | 28.98 | 28.40 | 28.61 | 225,311 | +0.03(+0.11%) |
Mar 26, 2010 | 28.92 | 29.18 | 28.45 | 28.57 | 300,420 | -0.34(-1.18%) |
Mar 25, 2010 | 29.23 | 29.48 | 28.90 | 28.92 | 285,966 | -0.24(-0.81%) |
Mar 24, 2010 | 29.40 | 29.50 | 29.15 | 29.15 | 270,235 | -0.42(-1.41%) |
Mar 23, 2010 | 29.27 | 29.60 | 29.15 | 29.57 | 247,950 | +0.18(+0.61%) |
Mar 22, 2010 | 29.27 | 29.60 | 29.10 | 29.39 | 419,532 | +0.01(+0.04%) |
Mar 19, 2010 | 29.46 | 29.57 | 29.12 | 29.38 | 472,251 | +0.05(+0.17%) |
Mar 18, 2010 | 29.26 | 29.58 | 29.10 | 29.33 | 297,929 | +0.01(+0.04%) |
Mar 17, 2010 | 29.01 | 29.49 | 28.93 | 29.32 | 596,928 | +0.28(+0.97%) |
Mar 16, 2010 | 28.89 | 29.04 | 28.69 | 29.03 | 508,779 | +0.21(+0.73%) |
Mar 15, 2010 | 28.74 | 28.90 | 28.39 | 28.82 | 317,822 | +0.32(+1.11%) |
Mar 12, 2010 | 28.51 | 28.64 | 28.27 | 28.51 | 237,906 | +0.04(+0.13%) |
Mar 11, 2010 | 28.11 | 28.62 | 27.98 | 28.47 | 493,747 | +0.17(+0.59%) |
Mar 10, 2010 | 27.73 | 28.33 | 27.73 | 28.30 | 375,285 | +0.53(+1.91%) |
Mar 09, 2010 | 27.43 | 28.40 | 27.43 | 27.77 | 621,188 | -0.01(-0.02%) |
Mar 08, 2010 | 27.42 | 27.97 | 27.33 | 27.78 | 218,774 | +0.07(+0.27%) |
Mar 05, 2010 | 27.53 | 27.70 | 26.91 | 27.70 | 322,975 | +0.38(+1.39%) |
Mar 04, 2010 | 27.44 | 27.70 | 27.27 | 27.32 | 359,489 | -0.29(-1.04%) |
Mar 03, 2010 | 27.59 | 27.70 | 27.34 | 27.61 | 303,969 | -0.02(-0.09%) |
Mar 02, 2010 | 27.47 | 27.78 | 27.45 | 27.63 | 520,040 | +0.07(+0.25%) |
Mar 01, 2010 | 27.24 | 27.57 | 27.19 | 27.57 | 475,142 | +0.37(+1.37%) |
Feb 26, 2010 | 27.08 | 27.55 | 26.96 | 27.19 | 632,887 | +0.05(+0.18%) |
Feb 25, 2010 | 26.96 | 27.39 | 26.71 | 27.14 | 672,979 | +0.02(+0.07%) |
Feb 24, 2010 | 26.53 | 27.19 | 26.53 | 27.12 | 590,746 | +0.76(+2.88%) |
Feb 23, 2010 | 25.65 | 26.86 | 25.65 | 26.36 | 1,529,977 | +1.55(+6.25%) |
Feb 22, 2010 | 24.90 | 25.04 | 24.52 | 24.81 | 400,457 | +0.00(+0.00%) |
Feb 19, 2010 | 24.89 | 25.04 | 24.61 | 24.81 | 252,623 | -0.06(-0.25%) |
Feb 18, 2010 | 24.61 | 24.90 | 24.57 | 24.88 | 233,220 | +0.32(+1.32%) |
Feb 17, 2010 | 24.35 | 24.57 | 24.17 | 24.55 | 257,667 | +0.20(+0.82%) |
Feb 16, 2010 | 24.25 | 24.43 | 24.04 | 24.35 | 300,059 | +0.34(+1.40%) |
Feb 12, 2010 | 23.76 | 24.02 | 24.02 | 24.02 | 239,827 | -0.02(-0.10%) |
Feb 11, 2010 | 23.46 | 24.10 | 23.24 | 24.04 | 301,659 | +0.54(+2.30%) |
Feb 10, 2010 | 23.33 | 23.50 | 23.15 | 23.50 | 428,359 | +0.07(+0.29%) |
Feb 09, 2010 | 22.95 | 23.53 | 22.86 | 23.43 | 386,785 | +0.69(+3.04%) |
Feb 08, 2010 | 22.93 | 23.19 | 22.69 | 22.74 | 204,666 | -0.13(-0.57%) |
Feb 05, 2010 | 23.03 | 23.21 | 22.52 | 22.87 | 209,146 | -0.18(-0.78%) |
Feb 04, 2010 | 23.22 | 23.38 | 22.96 | 23.05 | 231,625 | -0.36(-1.54%) |
Feb 03, 2010 | 23.36 | 23.61 | 23.22 | 23.41 | 143,027 | -0.08(-0.34%) |
Feb 02, 2010 | 23.72 | 23.89 | 23.44 | 23.49 | 184,129 | -0.13(-0.55%) |
Feb 01, 2010 | 23.05 | 23.80 | 23.05 | 23.62 | 355,354 | +0.62(+2.68%) |
Jan 29, 2010 | 23.66 | 23.87 | 22.99 | 23.01 | 417,399 | -0.53(-2.25%) |
Jan 28, 2010 | 23.97 | 24.17 | 23.37 | 23.54 | 573,841 | -0.85(-3.47%) |
Jan 27, 2010 | 24.41 | 24.57 | 24.19 | 24.38 | 323,614 | -0.12(-0.51%) |
Jan 26, 2010 | 24.49 | 24.80 | 24.38 | 24.51 | 238,402 | -0.12(-0.51%) |
Jan 25, 2010 | 25.34 | 25.34 | 24.52 | 24.63 | 399,991 | -0.44(-1.76%) |
Jan 22, 2010 | 25.18 | 25.50 | 24.99 | 25.08 | 352,165 | -0.19(-0.76%) |
Jan 21, 2010 | 25.31 | 25.88 | 25.25 | 25.27 | 502,039 | -0.01(-0.05%) |
Jan 20, 2010 | 24.20 | 25.39 | 24.10 | 25.28 | 998,852 | +0.85(+3.47%) |
Jan 19, 2010 | 24.10 | 24.55 | 24.02 | 24.43 | 338,155 | +0.33(+1.37%) |
Jan 15, 2010 | 24.07 | 24.10 | 24.10 | 24.10 | 391,948 | +0.16(+0.65%) |
Jan 14, 2010 | 23.49 | 24.14 | 23.44 | 23.95 | 351,142 | +0.32(+1.37%) |
Jan 13, 2010 | 23.13 | 23.74 | 22.96 | 23.62 | 343,538 | +0.50(+2.18%) |
Jan 12, 2010 | 23.15 | 23.55 | 23.01 | 23.12 | 335,257 | -0.24(-1.04%) |
Jan 11, 2010 | 23.51 | 23.61 | 23.13 | 23.36 | 280,641 | -0.13(-0.56%) |
Jan 08, 2010 | 23.44 | 23.70 | 22.97 | 23.49 | 340,442 | -0.02(-0.08%) |
Jan 07, 2010 | 22.80 | 23.57 | 22.78 | 23.51 | 395,021 | +0.65(+2.86%) |
Jan 06, 2010 | 23.38 | 23.46 | 22.75 | 22.86 | 432,264 | -0.49(-2.11%) |
Jan 05, 2010 | 23.41 | 23.61 | 23.14 | 23.35 | 257,688 | -0.16(-0.66%) |