Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 25.40 | 25.84 | 25.32 | 25.56 | 212,098 | +0.19(+0.75%) |
Mar 30, 2010 | 25.18 | 25.44 | 25.07 | 25.37 | 347,705 | +0.15(+0.61%) |
Mar 29, 2010 | 25.35 | 25.49 | 25.09 | 25.22 | 383,309 | +0.07(+0.29%) |
Mar 26, 2010 | 25.24 | 25.55 | 24.94 | 25.14 | 449,805 | -0.11(-0.43%) |
Mar 25, 2010 | 25.77 | 26.07 | 25.19 | 25.25 | 389,089 | -0.52(-2.01%) |
Mar 24, 2010 | 26.08 | 26.18 | 25.61 | 25.77 | 368,578 | -0.57(-2.17%) |
Mar 23, 2010 | 26.86 | 27.20 | 25.77 | 26.34 | 415,561 | -0.34(-1.26%) |
Mar 22, 2010 | 26.41 | 26.69 | 25.89 | 26.68 | 201,428 | +0.16(+0.62%) |
Mar 19, 2010 | 27.40 | 27.49 | 26.48 | 26.52 | 360,146 | -0.74(-2.73%) |
Mar 18, 2010 | 27.78 | 28.03 | 27.14 | 27.26 | 261,570 | -0.52(-1.86%) |
Mar 17, 2010 | 27.37 | 28.04 | 27.25 | 27.78 | 250,854 | +0.55(+2.00%) |
Mar 16, 2010 | 27.10 | 27.27 | 26.78 | 27.23 | 212,313 | +0.34(+1.25%) |
Mar 15, 2010 | 26.76 | 26.97 | 26.74 | 26.90 | 211,739 | -0.44(-1.60%) |
Mar 12, 2010 | 27.39 | 27.39 | 27.24 | 27.33 | 211,972 | +0.07(+0.27%) |
Mar 11, 2010 | 27.46 | 27.46 | 26.99 | 27.26 | 204,859 | -0.18(-0.66%) |
Mar 10, 2010 | 27.67 | 27.69 | 27.28 | 27.44 | 114,044 | -0.11(-0.39%) |
Mar 09, 2010 | 27.55 | 27.61 | 27.34 | 27.55 | 200,476 | +0.00(+0.00%) |
Mar 08, 2010 | 27.61 | 27.67 | 27.27 | 27.55 | 209,634 | +0.08(+0.30%) |
Mar 05, 2010 | 26.99 | 27.52 | 26.78 | 27.47 | 230,267 | +0.71(+2.64%) |
Mar 04, 2010 | 26.34 | 26.84 | 26.17 | 26.76 | 444,423 | +0.44(+1.68%) |
Mar 03, 2010 | 26.45 | 26.46 | 26.15 | 26.32 | 344,151 | -0.23(-0.85%) |
Mar 02, 2010 | 26.06 | 26.66 | 25.89 | 26.55 | 283,910 | +0.50(+1.91%) |
Mar 01, 2010 | 26.21 | 26.63 | 25.44 | 26.05 | 737,116 | -0.13(-0.48%) |
Feb 26, 2010 | 27.32 | 27.52 | 25.96 | 26.18 | 879,866 | -1.88(-6.71%) |
Feb 25, 2010 | 28.44 | 28.44 | 27.48 | 28.06 | 526,464 | -0.81(-2.79%) |
Feb 24, 2010 | 28.94 | 29.44 | 28.60 | 28.86 | 673,402 | -1.16(-3.86%) |
Feb 23, 2010 | 30.89 | 30.89 | 29.92 | 30.02 | 244,418 | -1.08(-3.46%) |
Feb 22, 2010 | 31.33 | 31.53 | 30.88 | 31.10 | 195,849 | -0.13(-0.41%) |
Feb 19, 2010 | 30.83 | 31.32 | 30.39 | 31.22 | 146,256 | +0.37(+1.20%) |
Feb 18, 2010 | 30.54 | 30.93 | 30.17 | 30.85 | 191,625 | +0.20(+0.65%) |
Feb 17, 2010 | 30.69 | 30.84 | 30.49 | 30.65 | 167,015 | -0.05(-0.15%) |
Feb 16, 2010 | 30.31 | 30.70 | 30.07 | 30.70 | 159,350 | +0.62(+2.08%) |
Feb 12, 2010 | 30.23 | 30.08 | 30.08 | 30.08 | 345,275 | -0.31(-1.01%) |
Feb 11, 2010 | 30.30 | 30.50 | 30.13 | 30.38 | 294,881 | +0.09(+0.30%) |
Feb 10, 2010 | 31.03 | 31.45 | 29.98 | 30.29 | 239,022 | -0.68(-2.19%) |
Feb 09, 2010 | 30.88 | 31.41 | 30.83 | 30.97 | 114,578 | +0.30(+0.97%) |
Feb 08, 2010 | 30.99 | 31.17 | 30.45 | 30.67 | 176,183 | -0.10(-0.32%) |
Feb 05, 2010 | 30.35 | 30.77 | 30.11 | 30.77 | 214,987 | +0.32(+1.04%) |
Feb 04, 2010 | 31.84 | 31.93 | 30.13 | 30.46 | 346,033 | -1.82(-5.63%) |
Feb 03, 2010 | 32.14 | 32.33 | 31.93 | 32.27 | 130,571 | +0.10(+0.31%) |
Feb 02, 2010 | 32.48 | 33.12 | 31.98 | 32.17 | 159,154 | -0.02(-0.06%) |
Feb 01, 2010 | 31.22 | 32.28 | 31.22 | 32.19 | 238,527 | +1.05(+3.37%) |
Jan 29, 2010 | 32.57 | 32.57 | 31.08 | 31.14 | 404,283 | -1.31(-4.04%) |
Jan 28, 2010 | 32.53 | 32.67 | 32.30 | 32.45 | 292,016 | +0.14(+0.45%) |
Jan 27, 2010 | 32.21 | 32.39 | 31.88 | 32.31 | 230,611 | +0.09(+0.28%) |
Jan 26, 2010 | 31.94 | 32.46 | 31.67 | 32.22 | 212,002 | +0.13(+0.39%) |
Jan 25, 2010 | 32.22 | 33.21 | 31.91 | 32.09 | 173,413 | +0.09(+0.28%) |
Jan 22, 2010 | 32.67 | 32.84 | 32.00 | 32.00 | 315,571 | -0.80(-2.43%) |
Jan 21, 2010 | 33.43 | 33.68 | 32.66 | 32.80 | 244,684 | -0.80(-2.37%) |
Jan 20, 2010 | 33.59 | 33.68 | 33.07 | 33.59 | 222,441 | -0.25(-0.75%) |
Jan 19, 2010 | 34.00 | 34.27 | 33.78 | 33.85 | 278,903 | -0.12(-0.35%) |
Jan 15, 2010 | 33.73 | 33.97 | 33.97 | 33.97 | 326,928 | +0.24(+0.70%) |
Jan 14, 2010 | 34.32 | 34.45 | 33.69 | 33.73 | 144,860 | -0.55(-1.61%) |
Jan 13, 2010 | 32.82 | 34.34 | 32.76 | 34.28 | 382,187 | +1.43(+4.35%) |
Jan 12, 2010 | 33.59 | 33.65 | 32.74 | 32.85 | 411,338 | -0.78(-2.31%) |
Jan 11, 2010 | 33.34 | 33.83 | 33.31 | 33.63 | 202,736 | +0.35(+1.06%) |
Jan 08, 2010 | 34.06 | 34.24 | 33.25 | 33.28 | 406,237 | -0.67(-1.97%) |
Jan 07, 2010 | 34.38 | 34.47 | 33.37 | 33.95 | 355,090 | -0.43(-1.26%) |
Jan 06, 2010 | 34.00 | 34.52 | 33.25 | 34.38 | 522,877 | +0.00(+0.00%) |
Jan 05, 2010 | 34.16 | 34.58 | 34.11 | 34.38 | 269,142 | +0.12(+0.34%) |