Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 29.20 | 29.85 | 28.78 | 28.78 | 230,972 | -0.62(-2.11%) |
Mar 30, 2010 | 29.51 | 29.89 | 28.93 | 29.40 | 79,599 | +0.00(+0.00%) |
Mar 29, 2010 | 29.37 | 29.80 | 28.52 | 29.40 | 117,485 | +0.02(+0.07%) |
Mar 26, 2010 | 28.99 | 29.53 | 28.86 | 29.38 | 129,648 | +0.41(+1.42%) |
Mar 25, 2010 | 29.62 | 29.71 | 28.94 | 28.97 | 94,493 | -0.54(-1.83%) |
Mar 24, 2010 | 30.31 | 30.40 | 29.44 | 29.51 | 113,337 | -0.84(-2.77%) |
Mar 23, 2010 | 30.32 | 30.58 | 29.90 | 30.35 | 137,983 | +0.12(+0.40%) |
Mar 22, 2010 | 29.62 | 30.31 | 29.34 | 30.23 | 125,903 | +0.40(+1.34%) |
Mar 19, 2010 | 29.99 | 30.00 | 29.48 | 29.83 | 356,167 | +0.03(+0.10%) |
Mar 18, 2010 | 29.63 | 29.89 | 29.41 | 29.80 | 121,628 | +0.20(+0.68%) |
Mar 17, 2010 | 29.28 | 29.67 | 29.25 | 29.60 | 89,273 | +0.29(+0.99%) |
Mar 16, 2010 | 29.13 | 29.31 | 28.47 | 29.31 | 67,813 | +0.19(+0.65%) |
Mar 15, 2010 | 28.84 | 29.40 | 28.72 | 29.12 | 71,925 | +0.04(+0.14%) |
Mar 12, 2010 | 28.94 | 29.29 | 28.50 | 29.08 | 145,052 | +0.11(+0.38%) |
Mar 11, 2010 | 28.55 | 29.00 | 28.48 | 28.97 | 90,898 | +0.16(+0.56%) |
Mar 10, 2010 | 28.75 | 29.26 | 28.56 | 28.81 | 109,461 | +0.15(+0.52%) |
Mar 09, 2010 | 28.09 | 28.88 | 28.09 | 28.66 | 73,625 | +0.42(+1.49%) |
Mar 08, 2010 | 28.28 | 28.58 | 28.18 | 28.24 | 72,349 | +0.04(+0.14%) |
Mar 05, 2010 | 27.59 | 28.29 | 27.24 | 28.20 | 152,540 | +0.67(+2.43%) |
Mar 04, 2010 | 27.52 | 27.56 | 26.93 | 27.53 | 66,972 | +0.11(+0.40%) |
Mar 03, 2010 | 27.43 | 27.77 | 27.06 | 27.42 | 103,453 | +0.12(+0.44%) |
Mar 02, 2010 | 26.98 | 27.42 | 26.56 | 27.30 | 148,628 | +0.28(+1.04%) |
Mar 01, 2010 | 26.55 | 27.66 | 26.55 | 27.02 | 181,997 | +1.02(+3.92%) |
Feb 26, 2010 | 26.19 | 26.19 | 25.72 | 26.00 | 93,975 | -0.25(-0.95%) |
Feb 25, 2010 | 25.69 | 26.25 | 25.57 | 26.25 | 72,096 | +0.19(+0.73%) |
Feb 24, 2010 | 26.04 | 26.24 | 25.83 | 26.06 | 90,098 | +0.06(+0.23%) |
Feb 23, 2010 | 25.88 | 26.11 | 25.86 | 26.00 | 196,997 | +0.00(+0.00%) |
Feb 22, 2010 | 25.44 | 26.06 | 25.44 | 26.00 | 89,766 | +0.56(+2.20%) |
Feb 19, 2010 | 25.21 | 25.46 | 25.00 | 25.44 | 294,447 | +0.24(+0.95%) |
Feb 18, 2010 | 25.21 | 25.36 | 25.07 | 25.20 | 148,580 | +0.04(+0.16%) |
Feb 17, 2010 | 25.71 | 25.81 | 24.94 | 25.16 | 367,875 | -0.54(-2.10%) |
Feb 16, 2010 | 25.86 | 25.86 | 25.34 | 25.70 | 66,882 | +0.03(+0.12%) |
Feb 12, 2010 | 25.70 | 25.67 | 25.67 | 25.67 | 119,600 | -0.21(-0.81%) |
Feb 11, 2010 | 25.61 | 26.04 | 25.13 | 25.88 | 332,894 | +0.11(+0.43%) |
Feb 10, 2010 | 25.69 | 25.80 | 25.07 | 25.77 | 117,526 | -0.10(-0.39%) |
Feb 09, 2010 | 25.73 | 26.00 | 24.90 | 25.87 | 235,605 | +0.37(+1.45%) |
Feb 08, 2010 | 25.46 | 25.95 | 25.16 | 25.50 | 156,294 | -0.06(-0.23%) |
Feb 05, 2010 | 25.76 | 25.89 | 24.94 | 25.56 | 231,730 | -0.18(-0.70%) |
Feb 04, 2010 | 27.21 | 27.21 | 25.73 | 25.74 | 181,260 | -1.65(-6.02%) |
Feb 03, 2010 | 28.11 | 28.11 | 26.80 | 27.39 | 201,206 | -0.78(-2.77%) |
Feb 02, 2010 | 28.20 | 28.35 | 27.76 | 28.17 | 152,668 | +0.00(+0.00%) |
Feb 01, 2010 | 28.31 | 28.90 | 27.77 | 28.17 | 185,433 | -0.09(-0.32%) |
Jan 29, 2010 | 27.60 | 30.08 | 27.26 | 28.26 | 316,379 | +1.20(+4.43%) |
Jan 28, 2010 | 27.47 | 27.61 | 26.62 | 27.06 | 134,542 | -0.41(-1.49%) |
Jan 27, 2010 | 27.14 | 27.65 | 26.82 | 27.47 | 97,010 | +0.20(+0.73%) |
Jan 26, 2010 | 27.68 | 27.73 | 27.08 | 27.27 | 77,309 | -0.41(-1.48%) |
Jan 25, 2010 | 28.03 | 28.03 | 27.34 | 27.68 | 99,478 | -0.16(-0.57%) |
Jan 22, 2010 | 28.23 | 28.70 | 27.71 | 27.84 | 155,137 | -0.34(-1.21%) |
Jan 21, 2010 | 28.91 | 29.22 | 27.99 | 28.18 | 113,784 | -0.77(-2.66%) |
Jan 20, 2010 | 29.09 | 29.11 | 28.42 | 28.95 | 102,931 | -0.46(-1.56%) |
Jan 19, 2010 | 28.81 | 29.55 | 28.67 | 29.41 | 82,471 | +0.74(+2.58%) |
Jan 15, 2010 | 30.07 | 28.67 | 28.67 | 28.67 | 257,800 | -1.25(-4.18%) |
Jan 14, 2010 | 30.30 | 30.67 | 29.92 | 29.92 | 90,951 | -0.39(-1.29%) |
Jan 13, 2010 | 29.91 | 30.41 | 29.72 | 30.31 | 136,512 | +0.56(+1.88%) |
Jan 12, 2010 | 29.45 | 29.98 | 29.18 | 29.75 | 220,985 | +0.23(+0.78%) |
Jan 11, 2010 | 29.69 | 29.75 | 29.26 | 29.52 | 131,487 | +0.15(+0.51%) |
Jan 08, 2010 | 28.45 | 29.62 | 28.45 | 29.37 | 215,774 | +1.61(+5.80%) |
Jan 07, 2010 | 27.85 | 28.15 | 27.42 | 27.76 | 123,818 | -0.17(-0.61%) |
Jan 06, 2010 | 27.71 | 29.33 | 27.68 | 27.93 | 256,890 | +0.27(+0.98%) |
Jan 05, 2010 | 27.33 | 28.43 | 27.07 | 27.66 | 278,997 | +0.37(+1.36%) |