Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 27.94 | 28.46 | 27.76 | 27.82 | 412,176 | -0.24(-0.85%) |
Mar 30, 2010 | 28.05 | 28.29 | 27.99 | 28.06 | 283,626 | -0.02(-0.07%) |
Mar 29, 2010 | 27.79 | 28.10 | 27.79 | 28.08 | 115,605 | +0.33(+1.18%) |
Mar 26, 2010 | 28.27 | 28.47 | 27.67 | 27.75 | 410,624 | -0.49(-1.73%) |
Mar 25, 2010 | 28.77 | 28.92 | 28.21 | 28.24 | 241,485 | -0.40(-1.39%) |
Mar 24, 2010 | 29.42 | 29.60 | 28.63 | 28.63 | 220,917 | -0.85(-2.87%) |
Mar 23, 2010 | 28.69 | 29.51 | 28.67 | 29.48 | 157,918 | +0.71(+2.45%) |
Mar 22, 2010 | 28.61 | 29.07 | 28.50 | 28.77 | 240,408 | +0.04(+0.14%) |
Mar 19, 2010 | 29.77 | 29.87 | 28.59 | 28.73 | 607,688 | -0.84(-2.82%) |
Mar 18, 2010 | 29.55 | 29.93 | 29.24 | 29.57 | 356,658 | -0.12(-0.40%) |
Mar 17, 2010 | 28.96 | 29.96 | 28.89 | 29.69 | 358,903 | +0.89(+3.10%) |
Mar 16, 2010 | 28.62 | 28.88 | 28.47 | 28.79 | 251,460 | +0.20(+0.70%) |
Mar 15, 2010 | 28.61 | 28.65 | 27.56 | 28.59 | 285,804 | +0.57(+2.02%) |
Mar 12, 2010 | 28.02 | 28.22 | 27.47 | 28.03 | 321,845 | -0.01(-0.04%) |
Mar 11, 2010 | 27.40 | 28.05 | 27.33 | 28.04 | 375,248 | +0.43(+1.55%) |
Mar 10, 2010 | 27.56 | 27.84 | 27.26 | 27.61 | 361,512 | -0.03(-0.11%) |
Mar 09, 2010 | 27.40 | 27.84 | 27.25 | 27.64 | 208,394 | -0.01(-0.04%) |
Mar 08, 2010 | 27.15 | 27.67 | 27.12 | 27.65 | 308,736 | +0.35(+1.27%) |
Mar 05, 2010 | 26.82 | 27.53 | 26.82 | 27.30 | 203,657 | +0.56(+2.10%) |
Mar 04, 2010 | 26.80 | 26.82 | 26.42 | 26.74 | 162,409 | +0.08(+0.32%) |
Mar 03, 2010 | 26.82 | 26.90 | 26.23 | 26.65 | 152,934 | -0.04(-0.15%) |
Mar 02, 2010 | 27.03 | 27.03 | 26.17 | 26.69 | 670,280 | -0.21(-0.78%) |
Mar 01, 2010 | 26.86 | 27.34 | 26.57 | 26.90 | 306,421 | +0.09(+0.33%) |
Feb 26, 2010 | 26.85 | 27.17 | 26.41 | 26.81 | 245,976 | -0.07(-0.26%) |
Feb 25, 2010 | 26.04 | 26.93 | 25.75 | 26.88 | 312,294 | +0.78(+2.97%) |
Feb 24, 2010 | 26.13 | 26.64 | 26.01 | 26.11 | 214,211 | +0.15(+0.57%) |
Feb 23, 2010 | 25.89 | 26.01 | 25.56 | 25.96 | 310,899 | +0.05(+0.19%) |
Feb 22, 2010 | 25.96 | 26.55 | 25.70 | 25.91 | 511,525 | +1.28(+5.21%) |
Feb 19, 2010 | 23.98 | 24.91 | 23.86 | 24.63 | 273,001 | +0.62(+2.57%) |
Feb 18, 2010 | 24.12 | 24.13 | 23.80 | 24.01 | 271,535 | -0.21(-0.86%) |
Feb 17, 2010 | 23.86 | 24.49 | 23.75 | 24.22 | 249,268 | +0.52(+2.18%) |
Feb 16, 2010 | 23.45 | 23.74 | 23.13 | 23.70 | 187,371 | +0.40(+1.71%) |
Feb 12, 2010 | 22.96 | 23.30 | 23.30 | 23.30 | 196,338 | +0.04(+0.17%) |
Feb 11, 2010 | 22.78 | 23.63 | 22.78 | 23.26 | 602,727 | +1.04(+4.70%) |
Feb 10, 2010 | 22.07 | 22.24 | 21.64 | 22.22 | 345,565 | +0.11(+0.49%) |
Feb 09, 2010 | 22.35 | 22.49 | 21.91 | 22.11 | 176,665 | +0.05(+0.23%) |
Feb 08, 2010 | 22.01 | 22.34 | 21.53 | 22.06 | 209,246 | +0.09(+0.41%) |
Feb 05, 2010 | 22.69 | 22.69 | 21.41 | 21.97 | 345,606 | -0.60(-2.64%) |
Feb 04, 2010 | 23.20 | 23.26 | 22.55 | 22.57 | 240,687 | -0.89(-3.81%) |
Feb 03, 2010 | 23.51 | 23.86 | 23.30 | 23.46 | 196,786 | -0.23(-0.97%) |
Feb 02, 2010 | 23.56 | 23.85 | 23.11 | 23.69 | 348,451 | +0.08(+0.34%) |
Feb 01, 2010 | 24.03 | 24.03 | 23.08 | 23.61 | 298,326 | -0.36(-1.49%) |
Jan 29, 2010 | 25.56 | 25.75 | 23.75 | 23.97 | 692,669 | -1.36(-5.38%) |
Jan 28, 2010 | 26.05 | 26.06 | 25.16 | 25.33 | 727,702 | -0.52(-2.00%) |
Jan 27, 2010 | 26.05 | 26.35 | 25.62 | 25.85 | 451,069 | -0.23(-0.88%) |
Jan 26, 2010 | 26.52 | 26.76 | 26.06 | 26.08 | 182,095 | -0.62(-2.31%) |
Jan 25, 2010 | 26.52 | 27.16 | 25.96 | 26.69 | 161,728 | +0.49(+1.86%) |
Jan 22, 2010 | 27.38 | 27.96 | 26.21 | 26.21 | 395,851 | -1.17(-4.28%) |
Jan 21, 2010 | 28.00 | 28.77 | 27.35 | 27.38 | 324,491 | -0.65(-2.31%) |
Jan 20, 2010 | 27.66 | 28.17 | 27.51 | 28.03 | 242,176 | +0.09(+0.32%) |
Jan 19, 2010 | 27.47 | 28.17 | 27.24 | 27.94 | 229,321 | +0.62(+2.26%) |
Jan 15, 2010 | 27.27 | 27.32 | 27.32 | 27.32 | 491,853 | +0.19(+0.70%) |
Jan 14, 2010 | 27.00 | 27.29 | 26.86 | 27.13 | 237,028 | +0.05(+0.18%) |
Jan 13, 2010 | 27.34 | 27.57 | 26.97 | 27.08 | 185,711 | -0.23(-0.84%) |
Jan 12, 2010 | 27.15 | 27.42 | 26.95 | 27.31 | 122,409 | -0.14(-0.51%) |
Jan 11, 2010 | 26.83 | 27.58 | 26.74 | 27.45 | 396,211 | +0.82(+3.06%) |
Jan 08, 2010 | 26.15 | 26.94 | 25.99 | 26.63 | 159,390 | +0.45(+1.71%) |
Jan 07, 2010 | 26.87 | 27.06 | 26.15 | 26.19 | 150,453 | -0.78(-2.88%) |
Jan 06, 2010 | 27.21 | 27.49 | 26.71 | 26.96 | 213,830 | -0.06(-0.22%) |
Jan 05, 2010 | 27.44 | 27.72 | 26.67 | 27.02 | 141,141 | -0.49(-1.77%) |