Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 27.81 | 28.00 | 27.68 | 27.68 | 604,357 | -0.21(-0.75%) |
Mar 30, 2010 | 27.90 | 28.00 | 27.75 | 27.89 | 625,886 | +0.04(+0.14%) |
Mar 29, 2010 | 27.80 | 27.86 | 27.73 | 27.85 | 177,612 | +0.19(+0.69%) |
Mar 26, 2010 | 27.75 | 27.89 | 27.56 | 27.66 | 435,828 | -0.03(-0.10%) |
Mar 25, 2010 | 28.09 | 28.14 | 27.67 | 27.68 | 756,704 | -0.17(-0.62%) |
Mar 24, 2010 | 27.96 | 28.03 | 27.85 | 27.86 | 632,680 | -0.25(-0.89%) |
Mar 23, 2010 | 27.90 | 28.11 | 27.75 | 28.11 | 663,726 | +0.26(+0.92%) |
Mar 22, 2010 | 27.41 | 27.89 | 27.36 | 27.85 | 808,582 | +0.25(+0.91%) |
Mar 19, 2010 | 27.92 | 27.99 | 27.53 | 27.60 | 597,768 | -0.27(-0.96%) |
Mar 18, 2010 | 28.02 | 28.05 | 27.84 | 27.87 | 445,369 | -0.12(-0.43%) |
Mar 17, 2010 | 27.85 | 28.09 | 27.84 | 27.99 | 398,916 | +0.23(+0.84%) |
Mar 16, 2010 | 27.47 | 27.76 | 27.43 | 27.76 | 289,151 | +0.32(+1.18%) |
Mar 15, 2010 | 27.28 | 27.46 | 27.26 | 27.43 | 590,505 | -0.01(-0.04%) |
Mar 12, 2010 | 27.57 | 27.59 | 27.31 | 27.44 | 624,072 | +0.02(+0.07%) |
Mar 11, 2010 | 27.20 | 27.45 | 27.10 | 27.42 | 394,974 | +0.12(+0.42%) |
Mar 10, 2010 | 27.12 | 27.35 | 27.10 | 27.31 | 494,065 | +0.20(+0.73%) |
Mar 09, 2010 | 27.00 | 27.25 | 26.98 | 27.11 | 327,082 | +0.02(+0.09%) |
Mar 08, 2010 | 27.03 | 27.12 | 27.00 | 27.09 | 436,720 | +0.07(+0.26%) |
Mar 05, 2010 | 26.77 | 27.03 | 26.76 | 27.02 | 563,807 | +0.38(+1.41%) |
Mar 04, 2010 | 26.72 | 26.79 | 26.57 | 26.64 | 468,167 | -0.02(-0.09%) |
Mar 03, 2010 | 26.67 | 26.82 | 26.59 | 26.67 | 339,535 | +0.08(+0.31%) |
Mar 02, 2010 | 26.55 | 26.66 | 26.49 | 26.58 | 328,049 | +0.12(+0.45%) |
Mar 01, 2010 | 26.16 | 26.46 | 26.14 | 26.46 | 591,555 | +0.41(+1.57%) |
Feb 26, 2010 | 26.12 | 26.12 | 25.88 | 26.05 | 397,587 | -0.03(-0.13%) |
Feb 25, 2010 | 25.73 | 26.13 | 25.64 | 26.09 | 306,408 | -0.01(-0.03%) |
Feb 24, 2010 | 25.98 | 26.11 | 25.91 | 26.10 | 482,819 | +0.20(+0.77%) |
Feb 23, 2010 | 26.19 | 26.23 | 25.88 | 25.90 | 550,360 | -0.36(-1.38%) |
Feb 22, 2010 | 26.27 | 26.34 | 26.17 | 26.26 | 711,436 | +0.08(+0.30%) |
Feb 19, 2010 | 26.04 | 26.25 | 25.97 | 26.18 | 909,114 | +0.14(+0.55%) |
Feb 18, 2010 | 25.87 | 26.06 | 25.87 | 26.04 | 653,370 | +0.17(+0.67%) |
Feb 17, 2010 | 25.80 | 25.92 | 25.74 | 25.87 | 1,811,348 | +0.12(+0.48%) |
Feb 16, 2010 | 25.53 | 25.74 | 25.40 | 25.74 | 259,719 | +0.46(+1.84%) |
Feb 12, 2010 | 24.86 | 25.28 | 25.28 | 25.28 | 314,775 | +0.17(+0.69%) |
Feb 11, 2010 | 24.75 | 25.12 | 24.66 | 25.10 | 382,391 | +0.31(+1.23%) |
Feb 10, 2010 | 24.71 | 24.94 | 24.51 | 24.80 | 518,857 | +0.02(+0.08%) |
Feb 09, 2010 | 24.75 | 24.95 | 24.53 | 24.78 | 461,747 | +0.30(+1.23%) |
Feb 08, 2010 | 24.68 | 24.81 | 24.45 | 24.48 | 569,575 | -0.20(-0.80%) |
Feb 05, 2010 | 24.59 | 24.67 | 24.13 | 24.67 | 552,292 | +0.05(+0.19%) |
Feb 04, 2010 | 25.17 | 25.22 | 24.63 | 24.63 | 433,932 | -0.73(-2.88%) |
Feb 03, 2010 | 25.45 | 25.54 | 25.28 | 25.36 | 871,082 | -0.17(-0.68%) |
Feb 02, 2010 | 25.24 | 25.58 | 25.16 | 25.53 | 243,432 | +0.34(+1.37%) |
Feb 01, 2010 | 24.89 | 25.20 | 24.89 | 25.19 | 1,299,991 | +0.35(+1.42%) |
Jan 29, 2010 | 25.22 | 25.47 | 24.84 | 24.84 | 554,517 | -0.33(-1.32%) |
Jan 28, 2010 | 25.58 | 25.59 | 25.03 | 25.17 | 663,987 | -0.36(-1.39%) |
Jan 27, 2010 | 25.42 | 25.57 | 25.14 | 25.52 | 477,248 | +0.02(+0.08%) |
Jan 26, 2010 | 25.53 | 25.76 | 25.46 | 25.51 | 494,976 | -0.07(-0.29%) |
Jan 25, 2010 | 25.67 | 25.75 | 25.44 | 25.58 | 362,584 | +0.04(+0.15%) |
Jan 22, 2010 | 26.03 | 26.08 | 25.49 | 25.54 | 300,156 | -0.51(-1.94%) |
Jan 21, 2010 | 26.41 | 26.50 | 26.04 | 26.05 | 470,513 | -0.34(-1.29%) |
Jan 20, 2010 | 26.35 | 26.41 | 26.10 | 26.39 | 606,606 | -0.18(-0.68%) |
Jan 19, 2010 | 26.22 | 26.57 | 26.22 | 26.57 | 427,911 | +0.36(+1.39%) |
Jan 15, 2010 | 26.50 | 26.21 | 26.21 | 26.21 | 714,646 | -0.33(-1.25%) |
Jan 14, 2010 | 26.43 | 26.56 | 26.37 | 26.54 | 236,110 | +0.07(+0.25%) |
Jan 13, 2010 | 26.24 | 26.49 | 26.08 | 26.47 | 263,697 | +0.31(+1.18%) |
Jan 12, 2010 | 26.24 | 26.31 | 26.03 | 26.16 | 306,886 | -0.29(-1.10%) |
Jan 11, 2010 | 26.54 | 26.61 | 26.37 | 26.45 | 632,727 | -0.02(-0.06%) |
Jan 08, 2010 | 26.26 | 26.47 | 26.20 | 26.47 | 339,479 | +0.16(+0.62%) |
Jan 07, 2010 | 26.09 | 26.33 | 25.97 | 26.31 | 412,213 | +0.20(+0.78%) |
Jan 06, 2010 | 25.93 | 26.12 | 25.93 | 26.10 | 351,506 | +0.16(+0.63%) |
Jan 05, 2010 | 25.89 | 25.96 | 25.75 | 25.94 | 848,463 | +0.03(+0.13%) |