Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 34.87 | 36.14 | 34.85 | 35.12 | 33,439 | -0.03(-0.09%) |
Mar 30, 2010 | 35.38 | 35.38 | 34.73 | 35.15 | 23,474 | +0.37(+1.06%) |
Mar 29, 2010 | 34.75 | 35.00 | 34.52 | 34.78 | 29,172 | +0.10(+0.29%) |
Mar 26, 2010 | 34.57 | 35.42 | 34.52 | 34.68 | 21,203 | +0.22(+0.64%) |
Mar 25, 2010 | 34.50 | 35.43 | 34.24 | 34.46 | 41,114 | +0.36(+1.06%) |
Mar 24, 2010 | 35.18 | 35.23 | 34.10 | 34.10 | 26,346 | -1.39(-3.92%) |
Mar 23, 2010 | 35.78 | 36.20 | 35.13 | 35.49 | 29,997 | -0.18(-0.50%) |
Mar 22, 2010 | 34.22 | 35.75 | 33.31 | 35.67 | 36,249 | +1.27(+3.69%) |
Mar 19, 2010 | 36.07 | 36.07 | 34.29 | 34.40 | 38,185 | -1.36(-3.80%) |
Mar 18, 2010 | 36.01 | 36.08 | 35.55 | 35.76 | 13,451 | -0.29(-0.80%) |
Mar 17, 2010 | 36.00 | 36.36 | 35.82 | 36.05 | 17,255 | +0.07(+0.19%) |
Mar 16, 2010 | 35.98 | 36.07 | 35.48 | 35.98 | 16,378 | +0.14(+0.39%) |
Mar 15, 2010 | 36.12 | 36.55 | 35.57 | 35.84 | 29,060 | +0.29(+0.82%) |
Mar 12, 2010 | 34.46 | 35.58 | 34.46 | 35.55 | 21,216 | +0.85(+2.45%) |
Mar 11, 2010 | 34.37 | 35.66 | 34.31 | 34.70 | 34,487 | -0.05(-0.14%) |
Mar 10, 2010 | 35.21 | 35.28 | 34.61 | 34.75 | 23,499 | -0.56(-1.59%) |
Mar 09, 2010 | 35.48 | 35.79 | 35.20 | 35.31 | 24,114 | -0.44(-1.23%) |
Mar 08, 2010 | 35.90 | 35.98 | 35.47 | 35.75 | 12,220 | -0.06(-0.17%) |
Mar 05, 2010 | 35.54 | 35.85 | 34.83 | 35.81 | 30,532 | +0.48(+1.36%) |
Mar 04, 2010 | 35.45 | 35.73 | 34.67 | 35.33 | 20,052 | -0.12(-0.34%) |
Mar 03, 2010 | 34.25 | 35.86 | 33.95 | 35.45 | 46,215 | +1.35(+3.96%) |
Mar 02, 2010 | 33.26 | 34.10 | 32.90 | 34.10 | 21,790 | +0.82(+2.46%) |
Mar 01, 2010 | 32.62 | 33.38 | 32.55 | 33.28 | 17,657 | +0.75(+2.31%) |
Feb 26, 2010 | 32.62 | 32.97 | 31.95 | 32.53 | 22,071 | +0.04(+0.12%) |
Feb 25, 2010 | 32.30 | 33.43 | 31.41 | 32.49 | 18,796 | -0.46(-1.40%) |
Feb 24, 2010 | 32.90 | 33.40 | 32.65 | 32.95 | 17,478 | +0.10(+0.30%) |
Feb 23, 2010 | 32.81 | 33.05 | 31.85 | 32.85 | 35,811 | +0.07(+0.21%) |
Feb 22, 2010 | 32.23 | 32.99 | 32.11 | 32.78 | 13,943 | +0.63(+1.96%) |
Feb 19, 2010 | 31.81 | 32.44 | 31.66 | 32.15 | 19,905 | +0.34(+1.07%) |
Feb 18, 2010 | 31.20 | 32.07 | 31.20 | 31.81 | 16,220 | +0.67(+2.15%) |
Feb 17, 2010 | 30.80 | 31.14 | 30.54 | 31.14 | 30,802 | +0.56(+1.83%) |
Feb 16, 2010 | 29.94 | 30.60 | 29.79 | 30.58 | 15,707 | +1.08(+3.66%) |
Feb 12, 2010 | 29.22 | 29.50 | 29.50 | 29.50 | 16,000 | -0.09(-0.30%) |
Feb 11, 2010 | 27.30 | 29.61 | 27.19 | 29.59 | 40,826 | +2.17(+7.91%) |
Feb 10, 2010 | 27.28 | 27.65 | 27.00 | 27.42 | 49,417 | +0.08(+0.29%) |
Feb 09, 2010 | 26.85 | 27.53 | 26.65 | 27.34 | 23,521 | +0.98(+3.72%) |
Feb 08, 2010 | 26.99 | 27.05 | 26.35 | 26.36 | 26,933 | -0.59(-2.19%) |
Feb 05, 2010 | 26.80 | 27.07 | 26.50 | 26.95 | 26,580 | -0.19(-0.70%) |
Feb 04, 2010 | 28.03 | 28.31 | 27.08 | 27.14 | 35,104 | -1.51(-5.27%) |
Feb 03, 2010 | 28.82 | 29.11 | 28.40 | 28.65 | 23,353 | -0.27(-0.93%) |
Feb 02, 2010 | 28.71 | 29.14 | 28.26 | 28.92 | 33,395 | +0.16(+0.56%) |
Feb 01, 2010 | 28.52 | 29.01 | 28.10 | 28.76 | 27,131 | +0.29(+1.02%) |
Jan 29, 2010 | 29.01 | 29.45 | 28.35 | 28.47 | 30,225 | -0.32(-1.11%) |
Jan 28, 2010 | 29.46 | 29.46 | 28.25 | 28.79 | 34,537 | -0.66(-2.24%) |
Jan 27, 2010 | 28.71 | 29.77 | 28.22 | 29.45 | 41,520 | +0.69(+2.40%) |
Jan 26, 2010 | 29.53 | 29.98 | 28.62 | 28.76 | 36,734 | -0.88(-2.97%) |
Jan 25, 2010 | 30.07 | 30.34 | 29.54 | 29.64 | 29,291 | -0.01(-0.03%) |
Jan 22, 2010 | 32.77 | 32.88 | 29.42 | 29.65 | 48,011 | -3.25(-9.88%) |
Jan 21, 2010 | 34.01 | 34.08 | 32.23 | 32.90 | 36,329 | -0.85(-2.52%) |
Jan 20, 2010 | 33.21 | 33.92 | 33.02 | 33.75 | 49,781 | +0.09(+0.27%) |
Jan 19, 2010 | 32.19 | 33.71 | 32.19 | 33.66 | 19,991 | +1.47(+4.57%) |
Jan 15, 2010 | 34.54 | 32.19 | 32.19 | 32.19 | 40,800 | -2.19(-6.37%) |
Jan 14, 2010 | 34.40 | 34.47 | 33.78 | 34.38 | 13,613 | +0.36(+1.06%) |
Jan 13, 2010 | 33.53 | 34.26 | 33.51 | 34.02 | 12,776 | +0.57(+1.70%) |
Jan 12, 2010 | 34.19 | 34.90 | 33.41 | 33.45 | 30,173 | -1.18(-3.41%) |
Jan 11, 2010 | 34.92 | 34.93 | 33.94 | 34.63 | 25,129 | -0.13(-0.37%) |
Jan 08, 2010 | 34.10 | 34.89 | 34.10 | 34.76 | 27,945 | +0.64(+1.88%) |
Jan 07, 2010 | 33.82 | 34.27 | 33.02 | 34.12 | 25,454 | +0.32(+0.95%) |
Jan 06, 2010 | 33.55 | 34.20 | 33.52 | 33.80 | 46,900 | +0.09(+0.27%) |
Jan 05, 2010 | 33.48 | 34.36 | 32.27 | 33.71 | 46,482 | +0.07(+0.21%) |