Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 27.24 | 27.37 | 27.18 | 27.24 | 78,691 | -0.07(-0.24%) |
Mar 30, 2010 | 27.58 | 27.58 | 27.25 | 27.30 | 48,267 | -0.04(-0.15%) |
Mar 29, 2010 | 27.17 | 27.35 | 27.09 | 27.35 | 44,563 | +0.39(+1.44%) |
Mar 26, 2010 | 26.88 | 27.02 | 26.80 | 26.96 | 47,547 | +0.11(+0.40%) |
Mar 25, 2010 | 27.05 | 27.10 | 26.85 | 26.85 | 298,484 | +0.00(+0.00%) |
Mar 24, 2010 | 26.88 | 26.98 | 26.76 | 26.85 | 66,750 | -0.38(-1.40%) |
Mar 23, 2010 | 27.24 | 27.24 | 27.05 | 27.23 | 47,983 | +0.07(+0.24%) |
Mar 22, 2010 | 27.08 | 27.18 | 26.92 | 27.17 | 69,256 | -0.11(-0.39%) |
Mar 19, 2010 | 27.51 | 27.51 | 27.13 | 27.27 | 61,718 | -0.24(-0.87%) |
Mar 18, 2010 | 27.55 | 27.64 | 27.41 | 27.51 | 69,286 | -0.21(-0.77%) |
Mar 17, 2010 | 27.77 | 27.77 | 27.58 | 27.73 | 131,823 | +0.07(+0.24%) |
Mar 16, 2010 | 27.35 | 27.69 | 27.30 | 27.66 | 46,083 | +0.29(+1.05%) |
Mar 15, 2010 | 27.27 | 27.38 | 27.27 | 27.38 | 16,622 | -0.04(-0.13%) |
Mar 12, 2010 | 27.42 | 27.42 | 27.29 | 27.41 | 53,904 | +0.03(+0.11%) |
Mar 11, 2010 | 27.26 | 27.40 | 27.18 | 27.38 | 60,703 | +0.15(+0.55%) |
Mar 10, 2010 | 27.32 | 27.35 | 27.17 | 27.23 | 38,164 | +0.01(+0.04%) |
Mar 09, 2010 | 27.14 | 27.30 | 27.14 | 27.22 | 31,442 | -0.06(-0.22%) |
Mar 08, 2010 | 27.20 | 27.42 | 27.18 | 27.28 | 45,843 | +0.04(+0.13%) |
Mar 05, 2010 | 27.01 | 27.28 | 26.90 | 27.24 | 44,489 | +0.24(+0.88%) |
Mar 04, 2010 | 27.04 | 27.17 | 26.87 | 27.01 | 32,197 | -0.07(-0.26%) |
Mar 03, 2010 | 27.13 | 27.24 | 27.01 | 27.08 | 281,161 | +0.15(+0.55%) |
Mar 02, 2010 | 27.03 | 27.05 | 26.86 | 26.93 | 20,427 | +0.16(+0.60%) |
Mar 01, 2010 | 26.64 | 26.82 | 26.59 | 26.77 | 302,823 | +0.15(+0.56%) |
Feb 26, 2010 | 26.47 | 26.70 | 26.42 | 26.62 | 115,591 | +0.00(+0.00%) |
Feb 25, 2010 | 26.39 | 26.62 | 26.18 | 26.62 | 41,409 | -0.13(-0.47%) |
Feb 24, 2010 | 26.76 | 26.82 | 26.56 | 26.74 | 17,753 | +0.14(+0.52%) |
Feb 23, 2010 | 26.83 | 26.97 | 26.59 | 26.61 | 103,015 | -0.26(-0.95%) |
Feb 22, 2010 | 27.17 | 27.17 | 26.86 | 26.86 | 37,157 | -0.14(-0.53%) |
Feb 19, 2010 | 26.58 | 27.04 | 26.58 | 27.01 | 75,823 | +0.11(+0.42%) |
Feb 18, 2010 | 26.74 | 26.90 | 26.67 | 26.89 | 49,439 | +0.11(+0.42%) |
Feb 17, 2010 | 27.00 | 27.00 | 26.70 | 26.78 | 62,758 | -0.19(-0.70%) |
Feb 16, 2010 | 26.62 | 26.97 | 26.53 | 26.97 | 111,984 | +0.57(+2.16%) |
Feb 12, 2010 | 26.34 | 26.40 | 26.40 | 26.40 | 17,277 | -0.12(-0.45%) |
Feb 11, 2010 | 26.23 | 26.52 | 26.07 | 26.52 | 26,821 | +0.15(+0.57%) |
Feb 10, 2010 | 26.51 | 26.51 | 26.17 | 26.37 | 30,095 | -0.14(-0.52%) |
Feb 09, 2010 | 26.42 | 26.73 | 26.23 | 26.51 | 73,662 | +0.42(+1.60%) |
Feb 08, 2010 | 26.20 | 26.39 | 26.07 | 26.09 | 100,893 | -0.12(-0.45%) |
Feb 05, 2010 | 26.27 | 26.33 | 25.77 | 26.21 | 137,762 | -0.16(-0.61%) |
Feb 04, 2010 | 27.14 | 27.14 | 26.37 | 26.37 | 210,662 | -0.99(-3.62%) |
Feb 03, 2010 | 27.50 | 27.50 | 27.23 | 27.36 | 69,259 | -0.30(-1.10%) |
Feb 02, 2010 | 27.42 | 27.67 | 27.30 | 27.66 | 52,673 | +0.35(+1.29%) |
Feb 01, 2010 | 27.27 | 27.36 | 27.22 | 27.31 | 338,352 | +0.28(+1.04%) |
Jan 29, 2010 | 27.21 | 27.39 | 26.92 | 27.03 | 59,342 | -0.29(-1.05%) |
Jan 28, 2010 | 27.73 | 27.73 | 27.10 | 27.32 | 96,331 | -0.38(-1.36%) |
Jan 27, 2010 | 27.70 | 27.77 | 27.48 | 27.69 | 72,614 | -0.05(-0.19%) |
Jan 26, 2010 | 27.72 | 27.95 | 27.59 | 27.75 | 88,376 | -0.01(-0.04%) |
Jan 25, 2010 | 27.83 | 27.89 | 27.68 | 27.76 | 37,719 | +0.14(+0.52%) |
Jan 22, 2010 | 28.07 | 28.07 | 27.57 | 27.61 | 73,485 | -0.50(-1.78%) |
Jan 21, 2010 | 28.50 | 28.71 | 27.91 | 28.11 | 256,386 | -0.47(-1.65%) |
Jan 20, 2010 | 28.75 | 28.75 | 28.28 | 28.59 | 305,121 | -0.50(-1.72%) |
Jan 19, 2010 | 28.76 | 29.09 | 28.62 | 29.09 | 74,048 | +0.42(+1.46%) |
Jan 15, 2010 | 28.90 | 28.67 | 28.67 | 28.67 | 102,656 | -0.41(-1.39%) |
Jan 14, 2010 | 29.02 | 29.10 | 28.91 | 29.07 | 97,953 | -0.10(-0.33%) |
Jan 13, 2010 | 29.09 | 29.22 | 28.88 | 29.17 | 48,832 | +0.24(+0.84%) |
Jan 12, 2010 | 28.97 | 29.07 | 28.82 | 28.93 | 95,331 | -0.24(-0.84%) |
Jan 11, 2010 | 29.08 | 29.17 | 29.02 | 29.17 | 164,220 | +0.33(+1.16%) |
Jan 08, 2010 | 28.72 | 28.88 | 28.62 | 28.84 | 154,087 | +0.15(+0.52%) |
Jan 07, 2010 | 28.71 | 28.71 | 28.54 | 28.69 | 132,170 | -0.22(-0.76%) |
Jan 06, 2010 | 28.78 | 28.93 | 28.75 | 28.91 | 109,054 | +0.08(+0.29%) |
Jan 05, 2010 | 28.96 | 28.96 | 28.68 | 28.82 | 82,754 | -0.07(-0.25%) |