Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 30.28 | 30.44 | 30.00 | 30.13 | 1,882,669 | -0.09(-0.30%) |
Mar 30, 2010 | 29.57 | 30.28 | 29.47 | 30.22 | 939,039 | +0.77(+2.61%) |
Mar 29, 2010 | 29.05 | 29.67 | 29.05 | 29.45 | 800,662 | +0.56(+1.94%) |
Mar 26, 2010 | 29.31 | 29.31 | 28.81 | 28.89 | 616,383 | -0.25(-0.86%) |
Mar 25, 2010 | 29.97 | 30.03 | 29.14 | 29.14 | 647,995 | -0.50(-1.69%) |
Mar 24, 2010 | 30.70 | 30.71 | 29.64 | 29.64 | 861,939 | -1.13(-3.67%) |
Mar 23, 2010 | 29.90 | 30.83 | 29.80 | 30.77 | 1,030,471 | +0.84(+2.81%) |
Mar 22, 2010 | 29.59 | 30.17 | 29.55 | 29.93 | 1,059,811 | +0.04(+0.13%) |
Mar 19, 2010 | 29.99 | 30.12 | 29.30 | 29.89 | 1,094,413 | -0.09(-0.30%) |
Mar 18, 2010 | 30.18 | 30.35 | 29.92 | 29.98 | 720,384 | -0.19(-0.63%) |
Mar 17, 2010 | 29.47 | 30.20 | 29.44 | 30.17 | 770,508 | +0.69(+2.34%) |
Mar 16, 2010 | 29.00 | 29.48 | 28.75 | 29.48 | 409,387 | +0.59(+2.04%) |
Mar 15, 2010 | 28.77 | 28.90 | 28.71 | 28.89 | 535,340 | -0.26(-0.89%) |
Mar 12, 2010 | 29.13 | 29.23 | 28.77 | 29.15 | 513,498 | -0.10(-0.34%) |
Mar 11, 2010 | 29.14 | 29.45 | 28.95 | 29.25 | 415,599 | -0.09(-0.31%) |
Mar 10, 2010 | 28.90 | 29.47 | 28.88 | 29.34 | 656,587 | +0.38(+1.31%) |
Mar 09, 2010 | 28.53 | 29.07 | 28.47 | 28.96 | 1,089,711 | +0.23(+0.80%) |
Mar 08, 2010 | 28.82 | 28.92 | 28.56 | 28.73 | 932,526 | -0.21(-0.73%) |
Mar 05, 2010 | 28.86 | 29.06 | 28.70 | 28.94 | 632,576 | +0.21(+0.73%) |
Mar 04, 2010 | 28.89 | 28.99 | 28.61 | 28.73 | 638,467 | -0.19(-0.66%) |
Mar 03, 2010 | 28.93 | 29.20 | 28.76 | 28.92 | 790,097 | +0.01(+0.03%) |
Mar 02, 2010 | 29.06 | 29.20 | 28.76 | 28.91 | 991,007 | -0.06(-0.21%) |
Mar 01, 2010 | 28.37 | 29.34 | 28.36 | 28.97 | 1,607,072 | +0.76(+2.69%) |
Feb 26, 2010 | 28.30 | 28.38 | 28.02 | 28.21 | 927,864 | -0.13(-0.46%) |
Feb 25, 2010 | 28.02 | 28.38 | 27.75 | 28.34 | 968,562 | -0.14(-0.49%) |
Feb 24, 2010 | 28.18 | 28.81 | 28.12 | 28.48 | 1,028,551 | +0.45(+1.61%) |
Feb 23, 2010 | 28.47 | 28.67 | 27.86 | 28.03 | 1,148,153 | -0.57(-1.99%) |
Feb 22, 2010 | 28.74 | 28.80 | 28.50 | 28.60 | 862,739 | +0.00(+0.00%) |
Feb 19, 2010 | 28.68 | 28.85 | 28.50 | 28.60 | 668,521 | -0.21(-0.73%) |
Feb 18, 2010 | 28.46 | 28.84 | 28.41 | 28.81 | 448,090 | +0.37(+1.30%) |
Feb 17, 2010 | 28.45 | 28.53 | 28.23 | 28.44 | 621,282 | +0.14(+0.49%) |
Feb 16, 2010 | 28.14 | 28.31 | 27.75 | 28.30 | 599,399 | +0.34(+1.22%) |
Feb 12, 2010 | 27.23 | 27.96 | 27.96 | 27.96 | 1,296,000 | +0.46(+1.67%) |
Feb 11, 2010 | 26.96 | 27.63 | 26.57 | 27.50 | 756,710 | +0.43(+1.59%) |
Feb 10, 2010 | 26.87 | 27.28 | 26.71 | 27.07 | 848,816 | +0.08(+0.30%) |
Feb 09, 2010 | 27.17 | 27.26 | 26.43 | 26.99 | 1,189,550 | +0.22(+0.82%) |
Feb 08, 2010 | 26.35 | 26.93 | 26.02 | 26.77 | 1,756,005 | +0.54(+2.06%) |
Feb 05, 2010 | 26.04 | 26.35 | 25.80 | 26.23 | 1,997,023 | +0.16(+0.61%) |
Feb 04, 2010 | 27.05 | 27.07 | 25.97 | 26.07 | 2,121,949 | -1.13(-4.15%) |
Feb 03, 2010 | 27.43 | 27.89 | 27.18 | 27.20 | 1,383,665 | +0.03(+0.11%) |
Feb 02, 2010 | 27.11 | 27.35 | 26.81 | 27.17 | 1,824,789 | +0.38(+1.40%) |
Feb 01, 2010 | 26.85 | 27.22 | 26.70 | 26.80 | 1,312,263 | +0.53(+2.00%) |
Jan 29, 2010 | 27.09 | 27.24 | 26.17 | 26.27 | 917,509 | -0.68(-2.52%) |
Jan 28, 2010 | 27.65 | 27.66 | 26.95 | 26.95 | 462,245 | -0.69(-2.50%) |
Jan 27, 2010 | 27.52 | 27.79 | 26.97 | 27.64 | 731,664 | +0.09(+0.33%) |
Jan 26, 2010 | 27.72 | 27.87 | 27.46 | 27.55 | 637,378 | -0.24(-0.86%) |
Jan 25, 2010 | 27.57 | 27.98 | 27.46 | 27.79 | 551,916 | +0.43(+1.57%) |
Jan 22, 2010 | 28.21 | 28.34 | 27.31 | 27.36 | 600,577 | -0.80(-2.84%) |
Jan 21, 2010 | 28.84 | 29.27 | 28.07 | 28.16 | 1,430,199 | -0.61(-2.12%) |
Jan 20, 2010 | 28.31 | 28.85 | 28.25 | 28.77 | 1,107,215 | +0.07(+0.24%) |
Jan 19, 2010 | 28.72 | 28.90 | 28.46 | 28.70 | 672,339 | -0.03(-0.10%) |
Jan 15, 2010 | 29.22 | 28.73 | 28.73 | 28.73 | 962,500 | -0.55(-1.88%) |
Jan 14, 2010 | 29.04 | 29.43 | 28.92 | 29.28 | 448,660 | +0.12(+0.41%) |
Jan 13, 2010 | 29.12 | 29.30 | 28.69 | 29.16 | 453,933 | +0.22(+0.76%) |
Jan 12, 2010 | 29.47 | 29.47 | 28.67 | 28.94 | 736,868 | -0.68(-2.30%) |
Jan 11, 2010 | 30.15 | 30.23 | 29.46 | 29.62 | 699,864 | -0.46(-1.53%) |
Jan 08, 2010 | 29.18 | 30.11 | 29.18 | 30.08 | 921,121 | +0.86(+2.94%) |
Jan 07, 2010 | 29.51 | 29.56 | 29.00 | 29.22 | 931,659 | -0.37(-1.25%) |
Jan 06, 2010 | 29.93 | 30.03 | 29.50 | 29.59 | 617,919 | -0.38(-1.27%) |
Jan 05, 2010 | 29.73 | 30.01 | 29.41 | 29.97 | 829,950 | +0.27(+0.91%) |