Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 27.88 | 28.36 | 27.86 | 28.00 | 854,495 | +0.15(+0.55%) |
Mar 30, 2010 | 27.67 | 28.01 | 27.54 | 27.85 | 644,799 | +0.27(+0.99%) |
Mar 29, 2010 | 26.92 | 27.60 | 26.92 | 27.58 | 916,552 | +0.86(+3.24%) |
Mar 26, 2010 | 27.11 | 27.34 | 26.42 | 26.71 | 1,455,623 | -0.23(-0.87%) |
Mar 25, 2010 | 28.20 | 28.26 | 26.92 | 26.95 | 1,254,906 | -0.96(-3.45%) |
Mar 24, 2010 | 27.47 | 28.14 | 27.47 | 27.91 | 1,206,603 | +0.14(+0.49%) |
Mar 23, 2010 | 27.31 | 27.94 | 27.28 | 27.77 | 982,504 | +0.45(+1.65%) |
Mar 22, 2010 | 26.81 | 27.52 | 26.75 | 27.32 | 1,860,217 | +0.18(+0.67%) |
Mar 19, 2010 | 28.04 | 28.04 | 27.05 | 27.14 | 2,032,249 | -0.95(-3.38%) |
Mar 18, 2010 | 28.98 | 29.15 | 27.96 | 28.09 | 841,230 | -0.77(-2.67%) |
Mar 17, 2010 | 28.68 | 29.16 | 28.65 | 28.86 | 1,019,118 | +0.34(+1.18%) |
Mar 16, 2010 | 28.29 | 28.58 | 28.12 | 28.53 | 1,089,550 | +0.38(+1.35%) |
Mar 15, 2010 | 27.91 | 28.17 | 27.83 | 28.15 | 1,194,351 | -0.40(-1.41%) |
Mar 12, 2010 | 28.18 | 28.55 | 27.99 | 28.55 | 1,302,692 | +0.52(+1.86%) |
Mar 11, 2010 | 27.59 | 28.03 | 27.53 | 28.03 | 553,184 | +0.19(+0.70%) |
Mar 10, 2010 | 27.48 | 27.86 | 27.48 | 27.83 | 932,399 | +0.27(+0.98%) |
Mar 09, 2010 | 27.67 | 27.93 | 27.41 | 27.56 | 956,644 | -0.30(-1.09%) |
Mar 08, 2010 | 27.54 | 27.91 | 27.46 | 27.87 | 887,078 | +0.24(+0.86%) |
Mar 05, 2010 | 27.47 | 27.84 | 27.44 | 27.63 | 941,366 | +0.34(+1.26%) |
Mar 04, 2010 | 27.48 | 27.79 | 27.09 | 27.29 | 1,083,946 | -0.38(-1.36%) |
Mar 03, 2010 | 27.10 | 28.06 | 27.10 | 27.66 | 1,435,129 | +0.53(+1.95%) |
Mar 02, 2010 | 26.73 | 27.20 | 26.73 | 27.13 | 1,380,270 | +0.34(+1.28%) |
Mar 01, 2010 | 26.78 | 26.87 | 26.56 | 26.79 | 1,069,275 | +0.12(+0.46%) |
Feb 26, 2010 | 26.66 | 26.76 | 26.37 | 26.66 | 1,424,789 | +0.01(+0.05%) |
Feb 25, 2010 | 25.76 | 26.78 | 25.40 | 26.65 | 1,967,997 | +0.52(+1.97%) |
Feb 24, 2010 | 25.61 | 26.39 | 25.61 | 26.13 | 2,004,056 | +0.23(+0.89%) |
Feb 23, 2010 | 26.31 | 26.35 | 25.82 | 25.91 | 2,241,693 | -0.40(-1.51%) |
Feb 22, 2010 | 26.17 | 26.59 | 26.02 | 26.30 | 3,069,580 | +0.21(+0.81%) |
Feb 19, 2010 | 25.06 | 26.17 | 25.01 | 26.09 | 2,299,862 | +0.92(+3.64%) |
Feb 18, 2010 | 24.45 | 25.23 | 24.37 | 25.17 | 1,768,452 | +0.56(+2.28%) |
Feb 17, 2010 | 24.69 | 24.94 | 24.34 | 24.61 | 2,429,391 | -0.06(-0.23%) |
Feb 16, 2010 | 24.37 | 24.79 | 24.21 | 24.67 | 1,096,268 | +0.65(+2.72%) |
Feb 12, 2010 | 23.77 | 24.02 | 24.02 | 24.02 | 2,470,686 | -0.04(-0.18%) |
Feb 11, 2010 | 23.47 | 24.19 | 23.23 | 24.06 | 1,305,070 | +0.58(+2.46%) |
Feb 10, 2010 | 23.72 | 23.76 | 23.05 | 23.48 | 856,524 | -0.28(-1.17%) |
Feb 09, 2010 | 23.32 | 24.18 | 23.32 | 23.76 | 1,383,999 | +0.77(+3.36%) |
Feb 08, 2010 | 23.25 | 23.36 | 22.80 | 22.99 | 1,354,318 | -0.33(-1.40%) |
Feb 05, 2010 | 23.62 | 23.71 | 22.62 | 23.32 | 2,221,421 | -0.26(-1.12%) |
Feb 04, 2010 | 24.66 | 24.66 | 23.52 | 23.58 | 1,381,854 | -1.49(-5.93%) |
Feb 03, 2010 | 25.10 | 25.42 | 25.01 | 25.07 | 1,097,106 | -0.12(-0.47%) |
Feb 02, 2010 | 25.02 | 25.30 | 24.70 | 25.19 | 1,130,904 | +0.29(+1.15%) |
Feb 01, 2010 | 24.66 | 25.02 | 24.18 | 24.90 | 1,316,485 | +0.77(+3.20%) |
Jan 29, 2010 | 24.81 | 25.27 | 24.05 | 24.13 | 1,464,368 | -0.54(-2.18%) |
Jan 28, 2010 | 25.09 | 25.18 | 24.50 | 24.67 | 1,650,689 | -0.32(-1.29%) |
Jan 27, 2010 | 25.18 | 25.33 | 24.52 | 24.99 | 1,560,688 | -0.18(-0.70%) |
Jan 26, 2010 | 25.05 | 25.29 | 24.67 | 25.16 | 1,540,987 | -0.01(-0.05%) |
Jan 25, 2010 | 24.32 | 25.32 | 24.24 | 25.18 | 1,646,003 | +1.06(+4.39%) |
Jan 22, 2010 | 24.86 | 24.89 | 24.01 | 24.12 | 983,461 | -0.87(-3.48%) |
Jan 21, 2010 | 25.82 | 26.06 | 24.97 | 24.99 | 1,079,951 | -0.87(-3.38%) |
Jan 20, 2010 | 25.98 | 26.06 | 25.60 | 25.86 | 1,140,469 | -0.64(-2.41%) |
Jan 19, 2010 | 26.08 | 26.51 | 26.06 | 26.50 | 951,348 | +0.23(+0.86%) |
Jan 15, 2010 | 26.76 | 26.28 | 26.28 | 26.28 | 2,749,993 | -0.41(-1.52%) |
Jan 14, 2010 | 26.96 | 27.18 | 26.39 | 26.68 | 1,320,663 | -0.39(-1.45%) |
Jan 13, 2010 | 27.25 | 27.27 | 26.32 | 27.07 | 1,306,253 | -0.06(-0.23%) |
Jan 12, 2010 | 27.79 | 27.79 | 26.70 | 27.14 | 1,994,679 | -0.93(-3.32%) |
Jan 11, 2010 | 28.53 | 28.66 | 27.78 | 28.07 | 1,116,168 | -0.37(-1.29%) |
Jan 08, 2010 | 27.97 | 28.49 | 27.93 | 28.43 | 686,961 | +0.32(+1.15%) |
Jan 07, 2010 | 28.07 | 28.20 | 27.52 | 28.11 | 1,150,075 | -0.15(-0.51%) |
Jan 06, 2010 | 27.07 | 28.41 | 27.06 | 28.26 | 2,112,330 | +1.19(+4.40%) |
Jan 05, 2010 | 26.71 | 27.08 | 26.35 | 27.07 | 1,077,677 | +0.33(+1.22%) |