Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 30.75 | 30.90 | 30.53 | 30.66 | 279,688 | -0.22(-0.70%) |
Mar 30, 2010 | 30.93 | 31.00 | 30.69 | 30.88 | 182,519 | +0.19(+0.63%) |
Mar 29, 2010 | 30.74 | 30.78 | 30.49 | 30.68 | 147,115 | +0.07(+0.24%) |
Mar 26, 2010 | 30.47 | 30.73 | 30.46 | 30.61 | 196,934 | +0.20(+0.67%) |
Mar 25, 2010 | 30.61 | 30.76 | 30.40 | 30.41 | 216,287 | +0.03(+0.10%) |
Mar 24, 2010 | 30.29 | 30.49 | 30.08 | 30.38 | 539,564 | -0.37(-1.22%) |
Mar 23, 2010 | 30.67 | 31.10 | 30.46 | 30.75 | 619,974 | +0.67(+2.22%) |
Mar 22, 2010 | 29.45 | 30.17 | 29.39 | 30.08 | 195,510 | +0.24(+0.80%) |
Mar 19, 2010 | 30.26 | 30.38 | 29.75 | 29.84 | 249,794 | +0.02(+0.05%) |
Mar 18, 2010 | 29.78 | 29.93 | 29.63 | 29.83 | 155,838 | -0.02(-0.08%) |
Mar 17, 2010 | 29.87 | 29.99 | 29.76 | 29.85 | 139,689 | +0.28(+0.94%) |
Mar 16, 2010 | 29.51 | 29.63 | 29.36 | 29.57 | 173,379 | +0.10(+0.33%) |
Mar 15, 2010 | 29.39 | 29.49 | 29.28 | 29.48 | 270,100 | -0.33(-1.11%) |
Mar 12, 2010 | 29.80 | 29.83 | 29.48 | 29.81 | 79,573 | +0.25(+0.86%) |
Mar 11, 2010 | 29.36 | 29.60 | 29.21 | 29.55 | 153,612 | +0.07(+0.25%) |
Mar 10, 2010 | 29.06 | 29.60 | 29.04 | 29.48 | 376,640 | +0.19(+0.64%) |
Mar 09, 2010 | 29.03 | 29.57 | 29.00 | 29.29 | 246,631 | -0.19(-0.64%) |
Mar 08, 2010 | 29.39 | 29.63 | 29.39 | 29.48 | 159,300 | -0.16(-0.56%) |
Mar 05, 2010 | 29.07 | 29.66 | 29.02 | 29.64 | 163,610 | +0.70(+2.41%) |
Mar 04, 2010 | 28.99 | 29.03 | 28.67 | 28.94 | 133,166 | +0.25(+0.86%) |
Mar 03, 2010 | 28.94 | 29.03 | 28.62 | 28.70 | 254,944 | -0.03(-0.10%) |
Mar 02, 2010 | 29.10 | 29.20 | 28.59 | 28.73 | 306,972 | +0.12(+0.42%) |
Mar 01, 2010 | 28.31 | 28.68 | 28.25 | 28.61 | 150,708 | +0.07(+0.26%) |
Feb 26, 2010 | 27.78 | 28.62 | 27.78 | 28.53 | 374,566 | +0.09(+0.32%) |
Feb 25, 2010 | 28.62 | 28.47 | 27.88 | 28.44 | 660,115 | -0.18(-0.63%) |
Feb 24, 2010 | 27.43 | 28.71 | 27.43 | 28.62 | 497,560 | +1.51(+5.55%) |
Feb 23, 2010 | 27.15 | 27.66 | 26.96 | 27.12 | 262,330 | -0.38(-1.39%) |
Feb 22, 2010 | 27.56 | 28.06 | 27.45 | 27.50 | 234,764 | +0.12(+0.44%) |
Feb 19, 2010 | 27.39 | 27.61 | 27.27 | 27.38 | 469,111 | +0.11(+0.41%) |
Feb 18, 2010 | 27.22 | 27.32 | 27.12 | 27.27 | 491,331 | +0.01(+0.06%) |
Feb 17, 2010 | 27.23 | 27.31 | 27.11 | 27.25 | 355,769 | +0.50(+1.88%) |
Feb 16, 2010 | 26.51 | 26.80 | 26.38 | 26.75 | 253,081 | +0.63(+2.43%) |
Feb 12, 2010 | 26.13 | 26.12 | 26.12 | 26.12 | 151,980 | -0.20(-0.77%) |
Feb 11, 2010 | 25.80 | 26.32 | 25.73 | 26.32 | 233,648 | +0.29(+1.12%) |
Feb 10, 2010 | 26.17 | 26.25 | 25.85 | 26.03 | 216,854 | +0.01(+0.03%) |
Feb 09, 2010 | 26.28 | 26.35 | 25.89 | 26.02 | 266,396 | -0.10(-0.37%) |
Feb 08, 2010 | 25.60 | 26.41 | 25.51 | 26.12 | 395,092 | +0.26(+1.01%) |
Feb 05, 2010 | 25.93 | 26.01 | 25.27 | 25.85 | 291,176 | -0.40(-1.54%) |
Feb 04, 2010 | 26.92 | 27.05 | 26.24 | 26.26 | 265,070 | -1.26(-4.59%) |
Feb 03, 2010 | 27.47 | 27.62 | 27.35 | 27.52 | 313,262 | -0.19(-0.70%) |
Feb 02, 2010 | 27.75 | 27.77 | 27.42 | 27.71 | 360,297 | +0.49(+1.81%) |
Feb 01, 2010 | 27.12 | 27.22 | 27.01 | 27.22 | 130,625 | +0.51(+1.90%) |
Jan 29, 2010 | 27.53 | 27.54 | 26.70 | 26.71 | 179,528 | -1.07(-3.84%) |
Jan 28, 2010 | 27.83 | 27.90 | 27.74 | 27.78 | 442,557 | +0.58(+2.14%) |
Jan 27, 2010 | 27.14 | 27.30 | 26.86 | 27.20 | 330,801 | -0.02(-0.08%) |
Jan 26, 2010 | 27.34 | 27.45 | 27.13 | 27.22 | 512,302 | +0.16(+0.61%) |
Jan 25, 2010 | 27.18 | 27.30 | 26.97 | 27.06 | 234,694 | +0.33(+1.23%) |
Jan 22, 2010 | 27.12 | 27.29 | 26.65 | 26.73 | 243,915 | -0.69(-2.53%) |
Jan 21, 2010 | 27.92 | 28.25 | 27.39 | 27.42 | 614,763 | +0.04(+0.14%) |
Jan 20, 2010 | 27.82 | 27.84 | 27.11 | 27.39 | 734,252 | -0.47(-1.69%) |
Jan 19, 2010 | 27.48 | 27.89 | 27.40 | 27.86 | 300,793 | +0.66(+2.42%) |
Jan 15, 2010 | 27.36 | 27.20 | 27.20 | 27.20 | 237,679 | -0.37(-1.33%) |
Jan 14, 2010 | 26.93 | 27.68 | 26.92 | 27.56 | 644,530 | +0.61(+2.27%) |
Jan 13, 2010 | 26.40 | 26.98 | 26.30 | 26.95 | 269,841 | +0.68(+2.59%) |
Jan 12, 2010 | 26.30 | 26.34 | 26.01 | 26.27 | 147,804 | -0.41(-1.54%) |
Jan 11, 2010 | 26.83 | 26.83 | 26.59 | 26.68 | 386,825 | +0.24(+0.90%) |
Jan 08, 2010 | 26.23 | 26.50 | 26.10 | 26.44 | 1,015,190 | +0.84(+3.27%) |
Jan 07, 2010 | 25.60 | 25.65 | 25.36 | 25.61 | 268,672 | +0.21(+0.82%) |
Jan 06, 2010 | 25.70 | 25.86 | 25.35 | 25.40 | 509,569 | -0.36(-1.39%) |
Jan 05, 2010 | 25.72 | 25.84 | 25.59 | 25.76 | 188,559 | +0.21(+0.82%) |