Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 36.14 | 36.98 | 35.28 | 35.51 | 570,464 | -1.07(-2.93%) |
Mar 30, 2010 | 36.12 | 36.90 | 35.87 | 36.58 | 456,785 | +0.68(+1.89%) |
Mar 29, 2010 | 35.96 | 36.25 | 35.06 | 35.90 | 221,157 | +0.21(+0.58%) |
Mar 26, 2010 | 35.88 | 36.47 | 35.34 | 35.70 | 195,933 | -0.07(-0.19%) |
Mar 25, 2010 | 36.61 | 37.04 | 35.74 | 35.76 | 149,223 | -0.51(-1.39%) |
Mar 24, 2010 | 36.55 | 36.99 | 36.21 | 36.27 | 102,688 | -0.54(-1.47%) |
Mar 23, 2010 | 36.20 | 36.91 | 35.88 | 36.81 | 166,019 | +0.73(+2.02%) |
Mar 22, 2010 | 35.30 | 36.09 | 35.05 | 36.08 | 127,511 | +0.35(+0.98%) |
Mar 19, 2010 | 35.99 | 36.61 | 34.99 | 35.73 | 211,005 | -0.05(-0.14%) |
Mar 18, 2010 | 36.02 | 36.45 | 35.42 | 35.78 | 113,002 | -0.32(-0.88%) |
Mar 17, 2010 | 36.07 | 36.69 | 36.00 | 36.10 | 214,820 | +0.01(+0.02%) |
Mar 16, 2010 | 36.64 | 36.87 | 35.71 | 36.09 | 268,127 | -0.52(-1.43%) |
Mar 15, 2010 | 36.47 | 36.85 | 36.46 | 36.61 | 192,933 | -0.66(-1.77%) |
Mar 12, 2010 | 36.76 | 37.66 | 36.74 | 37.27 | 229,110 | +0.57(+1.57%) |
Mar 11, 2010 | 35.92 | 36.76 | 35.82 | 36.70 | 127,521 | +0.41(+1.13%) |
Mar 10, 2010 | 35.70 | 36.49 | 35.64 | 36.29 | 118,142 | +0.49(+1.37%) |
Mar 09, 2010 | 35.46 | 36.49 | 35.39 | 35.80 | 343,771 | +0.29(+0.82%) |
Mar 08, 2010 | 35.66 | 35.82 | 35.02 | 35.51 | 125,937 | -0.34(-0.96%) |
Mar 05, 2010 | 35.22 | 36.12 | 35.22 | 35.85 | 190,975 | +0.83(+2.38%) |
Mar 04, 2010 | 33.60 | 35.38 | 33.01 | 35.02 | 300,609 | +1.39(+4.13%) |
Mar 03, 2010 | 33.34 | 34.72 | 33.26 | 33.63 | 332,349 | +0.51(+1.55%) |
Mar 02, 2010 | 33.21 | 33.76 | 32.95 | 33.12 | 254,699 | +0.03(+0.08%) |
Mar 01, 2010 | 31.82 | 33.11 | 31.82 | 33.09 | 209,460 | +1.53(+4.84%) |
Feb 26, 2010 | 32.78 | 32.94 | 31.39 | 31.56 | 331,558 | -1.25(-3.82%) |
Feb 25, 2010 | 32.36 | 32.88 | 31.75 | 32.82 | 145,228 | +0.21(+0.63%) |
Feb 24, 2010 | 32.58 | 32.70 | 31.83 | 32.61 | 142,392 | +0.23(+0.71%) |
Feb 23, 2010 | 33.24 | 33.87 | 32.23 | 32.38 | 282,788 | -1.08(-3.23%) |
Feb 22, 2010 | 33.64 | 33.78 | 32.93 | 33.46 | 166,252 | -0.11(-0.33%) |
Feb 19, 2010 | 33.55 | 34.38 | 33.25 | 33.57 | 272,728 | +0.00(+0.00%) |
Feb 18, 2010 | 33.04 | 33.90 | 33.04 | 33.57 | 175,938 | +0.43(+1.29%) |
Feb 17, 2010 | 33.52 | 33.98 | 33.04 | 33.14 | 188,846 | -0.37(-1.10%) |
Feb 16, 2010 | 34.41 | 34.41 | 33.41 | 33.51 | 141,163 | -0.32(-0.94%) |
Feb 12, 2010 | 33.25 | 33.83 | 33.83 | 33.83 | 182,164 | +0.08(+0.23%) |
Feb 11, 2010 | 32.54 | 33.87 | 32.36 | 33.75 | 113,404 | +0.97(+2.96%) |
Feb 10, 2010 | 32.47 | 32.82 | 31.67 | 32.78 | 164,203 | +0.11(+0.34%) |
Feb 09, 2010 | 31.83 | 33.10 | 31.83 | 32.67 | 228,613 | +1.30(+4.15%) |
Feb 08, 2010 | 31.27 | 31.78 | 30.77 | 31.37 | 243,250 | +0.04(+0.14%) |
Feb 05, 2010 | 31.81 | 31.93 | 30.29 | 31.33 | 433,572 | -0.33(-1.03%) |
Feb 04, 2010 | 33.48 | 33.59 | 31.52 | 31.65 | 598,062 | -2.02(-6.00%) |
Feb 03, 2010 | 33.88 | 34.36 | 33.26 | 33.67 | 285,894 | -0.50(-1.47%) |
Feb 02, 2010 | 34.50 | 34.88 | 33.53 | 34.17 | 427,052 | -0.31(-0.90%) |
Feb 01, 2010 | 34.68 | 35.37 | 34.47 | 34.48 | 144,096 | +0.05(+0.15%) |
Jan 29, 2010 | 35.82 | 36.20 | 34.40 | 34.43 | 227,932 | -1.14(-3.20%) |
Jan 28, 2010 | 36.16 | 36.25 | 35.25 | 35.57 | 215,700 | -0.41(-1.14%) |
Jan 27, 2010 | 35.32 | 36.07 | 34.57 | 35.98 | 196,170 | +0.30(+0.84%) |
Jan 26, 2010 | 34.75 | 35.90 | 34.48 | 35.68 | 179,950 | +0.63(+1.81%) |
Jan 25, 2010 | 35.24 | 35.45 | 34.54 | 35.05 | 91,439 | +0.13(+0.37%) |
Jan 22, 2010 | 35.52 | 36.57 | 34.76 | 34.92 | 175,771 | -0.69(-1.95%) |
Jan 21, 2010 | 36.90 | 37.14 | 35.55 | 35.61 | 151,980 | -1.33(-3.61%) |
Jan 20, 2010 | 37.28 | 37.35 | 36.22 | 36.95 | 139,137 | -0.78(-2.06%) |
Jan 19, 2010 | 37.62 | 38.29 | 37.32 | 37.73 | 154,655 | +0.38(+1.01%) |
Jan 15, 2010 | 37.76 | 37.35 | 37.35 | 37.35 | 286,676 | -0.26(-0.68%) |
Jan 14, 2010 | 37.45 | 37.85 | 36.66 | 37.61 | 177,668 | +0.40(+1.08%) |
Jan 13, 2010 | 37.87 | 38.08 | 37.06 | 37.20 | 304,379 | -0.58(-1.54%) |
Jan 12, 2010 | 39.10 | 39.10 | 37.25 | 37.79 | 209,070 | -1.52(-3.87%) |
Jan 11, 2010 | 39.36 | 40.60 | 39.05 | 39.31 | 191,345 | +0.00(+0.00%) |
Jan 08, 2010 | 38.83 | 40.21 | 38.48 | 39.31 | 157,051 | +0.22(+0.57%) |
Jan 07, 2010 | 37.49 | 39.28 | 36.94 | 39.09 | 329,017 | +1.58(+4.22%) |
Jan 06, 2010 | 36.61 | 37.54 | 36.41 | 37.50 | 257,035 | +0.74(+2.03%) |
Jan 05, 2010 | 36.34 | 36.76 | 35.57 | 36.76 | 220,251 | +0.61(+1.68%) |