Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 30.02 | 30.14 | 29.94 | 29.97 | 21,590 | +0.04(+0.13%) |
Mar 30, 2010 | 29.75 | 29.95 | 29.70 | 29.93 | 25,136 | +0.26(+0.88%) |
Mar 29, 2010 | 28.79 | 29.67 | 28.78 | 29.67 | 278,010 | +0.67(+2.31%) |
Mar 26, 2010 | 29.06 | 29.33 | 28.90 | 29.00 | 47,346 | -0.20(-0.68%) |
Mar 25, 2010 | 29.52 | 29.52 | 29.17 | 29.20 | 485,004 | -0.32(-1.08%) |
Mar 24, 2010 | 29.43 | 29.61 | 29.36 | 29.52 | 26,367 | -0.07(-0.24%) |
Mar 23, 2010 | 30.00 | 30.08 | 29.57 | 29.59 | 64,689 | -0.45(-1.50%) |
Mar 22, 2010 | 30.20 | 30.35 | 29.98 | 30.04 | 100,476 | -0.22(-0.73%) |
Mar 19, 2010 | 30.30 | 30.44 | 30.07 | 30.26 | 84,196 | +0.02(+0.07%) |
Mar 18, 2010 | 29.90 | 30.31 | 29.90 | 30.24 | 85,094 | +0.47(+1.58%) |
Mar 17, 2010 | 29.76 | 29.88 | 29.71 | 29.77 | 46,413 | +0.00(+0.00%) |
Mar 16, 2010 | 29.56 | 29.83 | 29.55 | 29.77 | 68,520 | +0.12(+0.40%) |
Mar 15, 2010 | 29.65 | 29.70 | 29.40 | 29.65 | 73,466 | +0.06(+0.22%) |
Mar 12, 2010 | 29.28 | 29.64 | 29.28 | 29.59 | 167,758 | +0.30(+1.04%) |
Mar 11, 2010 | 29.28 | 29.36 | 29.11 | 29.28 | 40,504 | -0.03(-0.09%) |
Mar 10, 2010 | 29.32 | 29.40 | 29.26 | 29.31 | 13,860 | -0.13(-0.46%) |
Mar 09, 2010 | 29.47 | 29.47 | 29.38 | 29.44 | 64,854 | -0.01(-0.03%) |
Mar 08, 2010 | 29.19 | 29.54 | 29.19 | 29.45 | 144,045 | +0.14(+0.48%) |
Mar 05, 2010 | 29.36 | 29.39 | 29.27 | 29.31 | 15,692 | -0.07(-0.24%) |
Mar 04, 2010 | 29.36 | 29.46 | 29.25 | 29.38 | 12,027 | +0.03(+0.10%) |
Mar 03, 2010 | 29.30 | 29.45 | 29.13 | 29.35 | 33,656 | +0.17(+0.58%) |
Mar 02, 2010 | 29.02 | 29.18 | 28.89 | 29.18 | 24,177 | +0.11(+0.38%) |
Mar 01, 2010 | 29.16 | 29.22 | 29.01 | 29.07 | 83,722 | +0.01(+0.03%) |
Feb 26, 2010 | 28.89 | 29.12 | 28.87 | 29.06 | 32,294 | +0.09(+0.31%) |
Feb 25, 2010 | 28.70 | 28.97 | 28.70 | 28.97 | 76,288 | +0.33(+1.15%) |
Feb 24, 2010 | 28.63 | 28.78 | 28.61 | 28.64 | 8,881 | +0.03(+0.10%) |
Feb 23, 2010 | 28.97 | 28.97 | 28.56 | 28.61 | 21,329 | -0.33(-1.14%) |
Feb 22, 2010 | 28.99 | 28.99 | 28.50 | 28.94 | 15,704 | +0.15(+0.52%) |
Feb 19, 2010 | 28.92 | 29.00 | 28.79 | 28.79 | 273,838 | -0.12(-0.42%) |
Feb 18, 2010 | 28.58 | 28.95 | 28.55 | 28.91 | 103,023 | +0.38(+1.33%) |
Feb 17, 2010 | 28.37 | 28.53 | 28.37 | 28.53 | 8,458 | +0.18(+0.63%) |
Feb 16, 2010 | 28.20 | 28.43 | 28.20 | 28.35 | 5,480 | +0.21(+0.75%) |
Feb 12, 2010 | 28.13 | 28.14 | 28.14 | 28.14 | 3,800 | -0.08(-0.28%) |
Feb 11, 2010 | 28.13 | 28.24 | 28.08 | 28.22 | 9,689 | -0.06(-0.21%) |
Feb 10, 2010 | 28.14 | 28.32 | 28.14 | 28.28 | 12,687 | +0.07(+0.25%) |
Feb 09, 2010 | 28.33 | 28.46 | 28.17 | 28.21 | 39,504 | -0.09(-0.32%) |
Feb 08, 2010 | 27.68 | 28.30 | 27.67 | 28.30 | 18,709 | +0.50(+1.80%) |
Feb 05, 2010 | 27.47 | 27.95 | 27.47 | 27.80 | 20,166 | +0.09(+0.32%) |
Feb 04, 2010 | 27.54 | 27.73 | 27.53 | 27.71 | 18,445 | -0.01(-0.04%) |
Feb 03, 2010 | 27.68 | 27.76 | 27.57 | 27.72 | 28,395 | +0.03(+0.11%) |
Feb 02, 2010 | 27.83 | 27.83 | 27.39 | 27.69 | 15,105 | +0.31(+1.13%) |
Feb 01, 2010 | 27.83 | 27.94 | 27.27 | 27.38 | 177,469 | -0.54(-1.93%) |
Jan 29, 2010 | 27.89 | 28.07 | 27.89 | 27.92 | 49,466 | -0.01(-0.04%) |
Jan 28, 2010 | 27.83 | 28.00 | 27.73 | 27.93 | 32,199 | +0.10(+0.36%) |
Jan 27, 2010 | 27.94 | 27.98 | 27.71 | 27.83 | 27,617 | -0.04(-0.14%) |
Jan 26, 2010 | 28.25 | 28.25 | 27.85 | 27.87 | 40,454 | -0.49(-1.73%) |
Jan 25, 2010 | 28.69 | 28.69 | 28.32 | 28.36 | 23,253 | -0.25(-0.87%) |
Jan 22, 2010 | 28.64 | 28.75 | 28.50 | 28.61 | 31,945 | -0.10(-0.35%) |
Jan 21, 2010 | 28.97 | 28.99 | 28.51 | 28.71 | 27,241 | -0.25(-0.86%) |
Jan 20, 2010 | 28.80 | 29.02 | 28.71 | 28.96 | 41,304 | -0.14(-0.48%) |
Jan 19, 2010 | 28.95 | 29.12 | 28.94 | 29.10 | 66,358 | +0.26(+0.90%) |
Jan 15, 2010 | 28.98 | 28.84 | 28.84 | 28.84 | 20,300 | +0.04(+0.14%) |
Jan 14, 2010 | 28.69 | 28.83 | 28.65 | 28.80 | 63,860 | +0.10(+0.35%) |
Jan 13, 2010 | 28.33 | 28.70 | 28.29 | 28.70 | 57,693 | +0.44(+1.56%) |
Jan 12, 2010 | 28.06 | 28.28 | 28.00 | 28.26 | 38,645 | +0.06(+0.21%) |
Jan 11, 2010 | 28.43 | 28.46 | 28.13 | 28.20 | 31,729 | -0.25(-0.88%) |
Jan 08, 2010 | 28.55 | 28.55 | 28.34 | 28.45 | 25,174 | -0.02(-0.07%) |
Jan 07, 2010 | 28.52 | 28.71 | 28.41 | 28.47 | 32,731 | +0.04(+0.14%) |
Jan 06, 2010 | 28.68 | 28.68 | 28.29 | 28.43 | 41,170 | -0.16(-0.56%) |
Jan 05, 2010 | 28.18 | 28.64 | 28.15 | 28.59 | 61,641 | +0.43(+1.53%) |