Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 30.36 | 30.47 | 30.16 | 30.17 | 590,147 | -0.16(-0.54%) |
Mar 30, 2010 | 29.99 | 30.40 | 29.95 | 30.34 | 771,358 | +0.28(+0.93%) |
Mar 29, 2010 | 30.09 | 30.12 | 29.52 | 30.06 | 1,734,430 | +0.10(+0.35%) |
Mar 26, 2010 | 29.73 | 29.99 | 29.67 | 29.95 | 639,736 | +0.28(+0.94%) |
Mar 25, 2010 | 30.09 | 30.37 | 29.67 | 29.67 | 936,747 | -0.28(-0.93%) |
Mar 24, 2010 | 29.99 | 30.04 | 29.71 | 29.95 | 866,634 | -0.20(-0.65%) |
Mar 23, 2010 | 29.69 | 30.27 | 29.48 | 30.15 | 2,190,095 | +1.05(+3.62%) |
Mar 22, 2010 | 27.95 | 29.15 | 27.93 | 29.09 | 1,762,092 | +0.95(+3.38%) |
Mar 19, 2010 | 27.93 | 28.14 | 27.83 | 28.14 | 936,648 | +0.15(+0.53%) |
Mar 18, 2010 | 27.80 | 27.99 | 27.76 | 27.99 | 561,433 | +0.23(+0.84%) |
Mar 17, 2010 | 27.39 | 27.85 | 27.35 | 27.76 | 491,727 | +0.43(+1.57%) |
Mar 16, 2010 | 27.34 | 27.43 | 27.15 | 27.33 | 614,587 | -0.07(-0.24%) |
Mar 15, 2010 | 27.23 | 27.39 | 27.18 | 27.39 | 730,823 | +0.05(+0.19%) |
Mar 12, 2010 | 27.21 | 27.34 | 27.06 | 27.34 | 833,360 | +0.27(+1.01%) |
Mar 11, 2010 | 26.62 | 27.10 | 26.60 | 27.07 | 785,290 | +0.35(+1.32%) |
Mar 10, 2010 | 26.33 | 26.85 | 26.24 | 26.72 | 747,546 | +0.44(+1.66%) |
Mar 09, 2010 | 26.35 | 26.58 | 26.23 | 26.28 | 616,733 | -0.27(-1.01%) |
Mar 08, 2010 | 26.39 | 26.55 | 26.12 | 26.55 | 733,520 | +0.16(+0.59%) |
Mar 05, 2010 | 26.37 | 26.45 | 26.18 | 26.39 | 498,954 | +0.13(+0.50%) |
Mar 04, 2010 | 26.13 | 26.33 | 26.04 | 26.26 | 497,934 | +0.13(+0.50%) |
Mar 03, 2010 | 26.27 | 26.42 | 26.06 | 26.13 | 531,793 | -0.04(-0.15%) |
Mar 02, 2010 | 26.03 | 26.66 | 26.03 | 26.17 | 1,534,696 | +0.12(+0.45%) |
Mar 01, 2010 | 25.46 | 26.11 | 25.29 | 26.05 | 931,671 | +0.63(+2.48%) |
Feb 26, 2010 | 25.17 | 25.55 | 25.11 | 25.42 | 926,785 | +0.27(+1.06%) |
Feb 25, 2010 | 24.78 | 25.19 | 24.67 | 25.16 | 509,728 | +0.21(+0.84%) |
Feb 24, 2010 | 24.92 | 25.12 | 24.81 | 24.95 | 525,757 | +0.13(+0.52%) |
Feb 23, 2010 | 25.15 | 25.20 | 24.79 | 24.82 | 795,968 | -0.33(-1.32%) |
Feb 22, 2010 | 25.27 | 25.32 | 25.01 | 25.15 | 655,046 | -0.19(-0.74%) |
Feb 19, 2010 | 25.20 | 25.34 | 24.99 | 25.34 | 894,767 | +0.11(+0.44%) |
Feb 18, 2010 | 25.07 | 25.48 | 25.07 | 25.23 | 837,638 | +0.03(+0.10%) |
Feb 17, 2010 | 24.89 | 25.20 | 24.76 | 25.20 | 957,451 | +0.30(+1.20%) |
Feb 16, 2010 | 25.00 | 25.09 | 24.75 | 24.90 | 561,642 | +0.08(+0.34%) |
Feb 12, 2010 | 24.46 | 24.82 | 24.82 | 24.82 | 1,214,414 | +0.18(+0.74%) |
Feb 11, 2010 | 24.74 | 24.77 | 24.46 | 24.63 | 1,090,668 | -0.10(-0.42%) |
Feb 10, 2010 | 25.03 | 25.03 | 24.49 | 24.74 | 1,018,792 | -0.27(-1.09%) |
Feb 09, 2010 | 25.15 | 25.23 | 24.85 | 25.01 | 893,115 | +0.05(+0.21%) |
Feb 08, 2010 | 25.21 | 25.44 | 24.93 | 24.96 | 668,311 | -0.34(-1.36%) |
Feb 05, 2010 | 25.70 | 25.71 | 24.91 | 25.30 | 699,902 | -0.31(-1.19%) |
Feb 04, 2010 | 26.03 | 26.03 | 25.57 | 25.61 | 572,223 | -0.49(-1.87%) |
Feb 03, 2010 | 26.46 | 26.55 | 25.94 | 26.10 | 614,041 | -0.38(-1.43%) |
Feb 02, 2010 | 25.99 | 26.74 | 25.88 | 26.48 | 783,661 | +0.81(+3.14%) |
Feb 01, 2010 | 25.89 | 26.22 | 25.64 | 25.67 | 1,082,743 | -0.09(-0.37%) |
Jan 29, 2010 | 26.32 | 26.50 | 25.76 | 25.76 | 650,037 | -0.53(-2.00%) |
Jan 28, 2010 | 26.74 | 26.74 | 26.24 | 26.29 | 450,860 | -0.53(-1.98%) |
Jan 27, 2010 | 27.11 | 27.26 | 26.65 | 26.82 | 489,364 | -0.42(-1.52%) |
Jan 26, 2010 | 26.52 | 27.36 | 26.50 | 27.24 | 862,196 | +0.62(+2.32%) |
Jan 25, 2010 | 26.69 | 26.93 | 26.58 | 26.62 | 654,823 | -0.01(-0.02%) |
Jan 22, 2010 | 26.70 | 26.79 | 26.45 | 26.63 | 650,145 | -0.01(-0.02%) |
Jan 21, 2010 | 27.11 | 27.16 | 26.61 | 26.63 | 580,940 | -0.38(-1.39%) |
Jan 20, 2010 | 26.81 | 27.11 | 26.69 | 27.01 | 741,103 | +0.13(+0.48%) |
Jan 19, 2010 | 26.93 | 27.06 | 26.82 | 26.88 | 593,400 | -0.08(-0.31%) |
Jan 15, 2010 | 26.74 | 26.96 | 26.96 | 26.96 | 1,271,734 | +0.97(+3.72%) |
Jan 14, 2010 | 26.05 | 26.13 | 25.89 | 26.00 | 421,772 | -0.10(-0.37%) |
Jan 13, 2010 | 25.96 | 26.17 | 25.87 | 26.09 | 474,982 | +0.14(+0.53%) |
Jan 12, 2010 | 25.87 | 26.00 | 25.76 | 25.96 | 431,730 | +0.02(+0.07%) |
Jan 11, 2010 | 25.76 | 26.02 | 25.68 | 25.94 | 627,389 | +0.18(+0.68%) |
Jan 08, 2010 | 25.85 | 25.85 | 25.55 | 25.76 | 619,792 | -0.01(-0.05%) |
Jan 07, 2010 | 25.50 | 25.98 | 25.43 | 25.78 | 627,555 | +0.30(+1.20%) |
Jan 06, 2010 | 25.19 | 25.54 | 25.12 | 25.47 | 870,388 | +0.36(+1.42%) |
Jan 05, 2010 | 25.20 | 25.21 | 24.80 | 25.11 | 893,437 | -0.18(-0.69%) |