Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 34.30 | 34.95 | 34.28 | 34.35 | 173,041 | -0.14(-0.40%) |
Mar 30, 2010 | 34.50 | 34.86 | 34.26 | 34.49 | 110,308 | +0.01(+0.03%) |
Mar 29, 2010 | 34.14 | 34.52 | 34.04 | 34.48 | 156,686 | +0.46(+1.36%) |
Mar 26, 2010 | 34.60 | 34.75 | 33.91 | 34.01 | 325,426 | -0.57(-1.64%) |
Mar 25, 2010 | 35.13 | 35.78 | 34.13 | 34.58 | 317,998 | -0.43(-1.22%) |
Mar 24, 2010 | 35.09 | 35.43 | 34.85 | 35.01 | 397,161 | -0.24(-0.68%) |
Mar 23, 2010 | 35.55 | 35.66 | 34.73 | 35.25 | 589,286 | -0.19(-0.52%) |
Mar 22, 2010 | 35.15 | 35.45 | 34.78 | 35.43 | 293,053 | +0.11(+0.31%) |
Mar 19, 2010 | 35.47 | 35.66 | 34.96 | 35.32 | 373,942 | +0.06(+0.16%) |
Mar 18, 2010 | 35.53 | 35.70 | 35.10 | 35.27 | 285,991 | -0.41(-1.14%) |
Mar 17, 2010 | 34.68 | 35.79 | 34.21 | 35.67 | 468,073 | +0.04(+0.10%) |
Mar 16, 2010 | 35.80 | 35.90 | 35.51 | 35.64 | 316,643 | -0.18(-0.49%) |
Mar 15, 2010 | 35.79 | 35.92 | 35.66 | 35.81 | 237,440 | -0.11(-0.31%) |
Mar 12, 2010 | 36.16 | 36.16 | 35.79 | 35.92 | 217,208 | -0.22(-0.62%) |
Mar 11, 2010 | 35.68 | 36.15 | 35.68 | 36.15 | 214,831 | +0.22(+0.62%) |
Mar 10, 2010 | 35.80 | 35.96 | 35.61 | 35.92 | 321,734 | +0.09(+0.26%) |
Mar 09, 2010 | 35.61 | 35.89 | 35.36 | 35.83 | 260,083 | +0.00(+0.00%) |
Mar 08, 2010 | 36.19 | 36.34 | 35.76 | 35.83 | 173,416 | -0.37(-1.02%) |
Mar 05, 2010 | 35.54 | 36.33 | 35.54 | 36.20 | 328,007 | +0.64(+1.80%) |
Mar 04, 2010 | 35.48 | 35.67 | 35.32 | 35.56 | 144,118 | +0.06(+0.16%) |
Mar 03, 2010 | 35.44 | 35.75 | 35.40 | 35.51 | 269,264 | +0.02(+0.05%) |
Mar 02, 2010 | 35.10 | 35.56 | 35.10 | 35.49 | 285,690 | +0.38(+1.08%) |
Mar 01, 2010 | 34.60 | 35.14 | 34.60 | 35.11 | 293,962 | +0.59(+1.72%) |
Feb 26, 2010 | 34.94 | 34.94 | 34.34 | 34.52 | 344,807 | -0.45(-1.30%) |
Feb 25, 2010 | 34.44 | 35.08 | 34.42 | 34.97 | 314,940 | +0.11(+0.32%) |
Feb 24, 2010 | 34.26 | 35.08 | 34.13 | 34.86 | 365,532 | +0.77(+2.26%) |
Feb 23, 2010 | 33.81 | 34.26 | 33.63 | 34.09 | 312,918 | +0.22(+0.66%) |
Feb 22, 2010 | 32.91 | 33.91 | 32.86 | 33.87 | 447,923 | +1.02(+3.10%) |
Feb 19, 2010 | 32.41 | 33.04 | 32.37 | 32.85 | 261,526 | +0.45(+1.37%) |
Feb 18, 2010 | 32.29 | 32.48 | 32.07 | 32.40 | 474,306 | +0.09(+0.29%) |
Feb 17, 2010 | 32.35 | 32.35 | 31.85 | 32.31 | 274,623 | -0.03(-0.09%) |
Feb 16, 2010 | 31.85 | 32.35 | 31.59 | 32.34 | 178,039 | +0.59(+1.87%) |
Feb 12, 2010 | 31.52 | 31.74 | 31.74 | 31.74 | 244,424 | +0.00(+0.00%) |
Feb 11, 2010 | 31.54 | 31.98 | 31.43 | 31.74 | 305,340 | +0.06(+0.20%) |
Feb 10, 2010 | 31.47 | 31.82 | 31.06 | 31.68 | 351,087 | +0.03(+0.09%) |
Feb 09, 2010 | 32.10 | 32.10 | 31.47 | 31.65 | 504,386 | +0.01(+0.03%) |
Feb 08, 2010 | 32.19 | 32.25 | 31.49 | 31.64 | 870,363 | -0.60(-1.87%) |
Feb 05, 2010 | 31.53 | 32.54 | 31.26 | 32.24 | 444,543 | +0.73(+2.32%) |
Feb 04, 2010 | 31.99 | 32.17 | 31.44 | 31.51 | 382,097 | -0.63(-1.96%) |
Feb 03, 2010 | 32.37 | 32.79 | 31.62 | 32.14 | 414,332 | -0.45(-1.37%) |
Feb 02, 2010 | 32.40 | 32.64 | 32.21 | 32.59 | 391,731 | +0.31(+0.95%) |
Feb 01, 2010 | 32.10 | 32.43 | 32.06 | 32.28 | 256,969 | +0.22(+0.69%) |
Jan 29, 2010 | 32.59 | 32.98 | 31.96 | 32.06 | 248,545 | -0.32(-0.97%) |
Jan 28, 2010 | 32.98 | 33.24 | 32.10 | 32.37 | 415,384 | -0.45(-1.36%) |
Jan 27, 2010 | 31.48 | 32.82 | 31.48 | 32.82 | 553,596 | +0.99(+3.12%) |
Jan 26, 2010 | 31.21 | 33.57 | 31.21 | 31.83 | 1,568,151 | +0.76(+2.45%) |
Jan 25, 2010 | 31.49 | 31.55 | 30.74 | 31.07 | 330,433 | -0.07(-0.24%) |
Jan 22, 2010 | 31.26 | 31.80 | 30.60 | 31.14 | 520,077 | -0.24(-0.77%) |
Jan 21, 2010 | 29.95 | 31.52 | 29.63 | 31.38 | 571,052 | +1.56(+5.22%) |
Jan 20, 2010 | 29.95 | 30.49 | 29.05 | 29.82 | 240,005 | -0.38(-1.26%) |
Jan 19, 2010 | 29.61 | 30.52 | 29.38 | 30.20 | 283,219 | +0.57(+1.91%) |
Jan 15, 2010 | 29.80 | 29.64 | 29.64 | 29.64 | 291,022 | -0.07(-0.25%) |
Jan 14, 2010 | 29.26 | 29.85 | 29.00 | 29.71 | 183,543 | +0.39(+1.33%) |
Jan 13, 2010 | 29.18 | 29.53 | 28.75 | 29.32 | 204,028 | +0.17(+0.57%) |
Jan 12, 2010 | 29.18 | 29.25 | 28.89 | 29.16 | 216,870 | -0.22(-0.76%) |
Jan 11, 2010 | 29.96 | 30.26 | 29.23 | 29.38 | 223,540 | -0.52(-1.74%) |
Jan 08, 2010 | 29.75 | 30.26 | 29.43 | 29.90 | 230,138 | +0.07(+0.25%) |
Jan 07, 2010 | 29.47 | 30.00 | 29.34 | 29.82 | 228,994 | +0.28(+0.94%) |
Jan 06, 2010 | 29.67 | 29.84 | 29.26 | 29.55 | 251,334 | -0.12(-0.41%) |
Jan 05, 2010 | 29.83 | 30.17 | 29.57 | 29.67 | 577,969 | -0.30(-0.99%) |