Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 31.49 | 31.66 | 30.81 | 30.81 | 396,713 | -0.71(-2.27%) |
Mar 30, 2010 | 31.22 | 31.68 | 30.90 | 31.53 | 410,312 | +0.21(+0.66%) |
Mar 29, 2010 | 31.46 | 31.47 | 31.17 | 31.32 | 300,409 | +0.02(+0.07%) |
Mar 26, 2010 | 31.68 | 31.97 | 30.95 | 31.30 | 344,123 | -0.35(-1.12%) |
Mar 25, 2010 | 32.01 | 32.34 | 31.62 | 31.65 | 764,941 | -0.14(-0.44%) |
Mar 24, 2010 | 31.48 | 31.99 | 31.08 | 31.79 | 610,690 | +0.16(+0.51%) |
Mar 23, 2010 | 31.20 | 31.68 | 30.71 | 31.63 | 378,757 | +0.31(+0.98%) |
Mar 22, 2010 | 30.45 | 31.34 | 30.06 | 31.32 | 327,552 | +0.65(+2.10%) |
Mar 19, 2010 | 30.92 | 30.92 | 30.18 | 30.68 | 476,560 | -0.05(-0.18%) |
Mar 18, 2010 | 30.81 | 30.98 | 30.55 | 30.73 | 155,784 | -0.18(-0.57%) |
Mar 17, 2010 | 30.73 | 31.08 | 30.50 | 30.91 | 284,897 | +0.15(+0.50%) |
Mar 16, 2010 | 30.60 | 30.88 | 30.50 | 30.75 | 155,514 | +0.12(+0.40%) |
Mar 15, 2010 | 30.64 | 30.67 | 30.51 | 30.63 | 224,891 | +0.22(+0.73%) |
Mar 12, 2010 | 30.02 | 30.78 | 29.59 | 30.41 | 382,841 | +0.42(+1.41%) |
Mar 11, 2010 | 30.53 | 31.30 | 29.51 | 29.98 | 511,763 | -0.68(-2.23%) |
Mar 10, 2010 | 28.31 | 30.86 | 28.29 | 30.67 | 1,256,913 | +2.01(+7.00%) |
Mar 09, 2010 | 28.21 | 28.92 | 28.21 | 28.66 | 523,556 | +0.42(+1.50%) |
Mar 08, 2010 | 28.29 | 28.84 | 28.22 | 28.24 | 350,611 | -0.20(-0.70%) |
Mar 05, 2010 | 27.75 | 28.63 | 27.72 | 28.44 | 344,789 | +0.88(+3.21%) |
Mar 04, 2010 | 27.89 | 27.99 | 27.49 | 27.56 | 465,431 | -0.34(-1.21%) |
Mar 03, 2010 | 28.16 | 28.29 | 27.66 | 27.89 | 252,397 | -0.26(-0.93%) |
Mar 02, 2010 | 28.69 | 28.89 | 27.99 | 28.16 | 567,153 | -0.55(-1.90%) |
Mar 01, 2010 | 27.77 | 29.18 | 27.77 | 28.70 | 539,803 | +1.02(+3.69%) |
Feb 26, 2010 | 27.72 | 27.96 | 27.33 | 27.68 | 200,353 | -0.15(-0.53%) |
Feb 25, 2010 | 27.30 | 27.82 | 27.26 | 27.82 | 256,414 | +0.01(+0.03%) |
Feb 24, 2010 | 27.37 | 27.86 | 27.19 | 27.82 | 334,822 | +0.45(+1.63%) |
Feb 23, 2010 | 28.14 | 28.29 | 27.36 | 27.37 | 396,302 | -0.95(-3.34%) |
Feb 22, 2010 | 27.90 | 28.56 | 27.90 | 28.32 | 284,917 | +0.42(+1.52%) |
Feb 19, 2010 | 27.89 | 27.98 | 27.60 | 27.89 | 383,184 | +0.00(+0.00%) |
Feb 18, 2010 | 27.48 | 28.05 | 27.19 | 27.89 | 417,069 | +0.30(+1.09%) |
Feb 17, 2010 | 27.12 | 27.77 | 27.05 | 27.59 | 370,069 | +0.65(+2.43%) |
Feb 16, 2010 | 27.12 | 27.12 | 26.53 | 26.94 | 365,250 | +0.12(+0.46%) |
Feb 12, 2010 | 26.36 | 26.82 | 26.82 | 26.82 | 398,887 | +0.28(+1.07%) |
Feb 11, 2010 | 26.00 | 26.75 | 25.83 | 26.53 | 426,388 | +0.51(+1.95%) |
Feb 10, 2010 | 25.81 | 26.20 | 25.48 | 26.03 | 306,067 | +0.05(+0.18%) |
Feb 09, 2010 | 25.67 | 26.00 | 25.46 | 25.98 | 396,314 | +0.68(+2.67%) |
Feb 08, 2010 | 25.60 | 26.19 | 25.28 | 25.30 | 448,091 | -0.30(-1.17%) |
Feb 05, 2010 | 25.80 | 26.22 | 25.35 | 25.60 | 714,835 | -0.25(-0.95%) |
Feb 04, 2010 | 26.86 | 26.93 | 25.76 | 25.85 | 422,970 | -1.26(-4.65%) |
Feb 03, 2010 | 27.15 | 27.48 | 26.96 | 27.11 | 668,029 | +0.42(+1.58%) |
Feb 02, 2010 | 25.74 | 26.73 | 25.58 | 26.69 | 593,146 | +0.91(+3.55%) |
Feb 01, 2010 | 26.08 | 26.08 | 25.52 | 25.77 | 1,044,269 | -0.13(-0.50%) |
Jan 29, 2010 | 26.93 | 27.26 | 25.68 | 25.90 | 759,721 | -1.00(-3.71%) |
Jan 28, 2010 | 27.54 | 27.54 | 26.70 | 26.90 | 591,003 | -0.51(-1.85%) |
Jan 27, 2010 | 27.22 | 27.54 | 26.89 | 27.41 | 723,280 | +0.07(+0.25%) |
Jan 26, 2010 | 26.26 | 27.67 | 26.20 | 27.34 | 1,396,349 | +1.37(+5.27%) |
Jan 25, 2010 | 27.10 | 27.10 | 25.95 | 25.97 | 808,532 | -0.94(-3.48%) |
Jan 22, 2010 | 26.94 | 27.16 | 26.79 | 26.91 | 478,577 | -0.18(-0.68%) |
Jan 21, 2010 | 27.32 | 27.54 | 26.67 | 27.09 | 497,040 | -0.26(-0.96%) |
Jan 20, 2010 | 27.81 | 27.82 | 27.08 | 27.36 | 551,513 | -0.83(-2.95%) |
Jan 19, 2010 | 28.39 | 28.40 | 27.82 | 28.19 | 284,960 | -0.09(-0.33%) |
Jan 15, 2010 | 28.94 | 28.28 | 28.28 | 28.28 | 414,760 | -0.58(-2.02%) |
Jan 14, 2010 | 28.89 | 29.22 | 28.50 | 28.86 | 431,171 | -0.23(-0.79%) |
Jan 13, 2010 | 28.49 | 29.18 | 28.10 | 29.09 | 348,511 | +0.64(+2.24%) |
Jan 12, 2010 | 28.32 | 28.52 | 28.23 | 28.45 | 274,998 | -0.19(-0.67%) |
Jan 11, 2010 | 28.77 | 28.92 | 28.28 | 28.65 | 379,013 | -0.09(-0.32%) |
Jan 08, 2010 | 27.63 | 28.75 | 27.63 | 28.74 | 570,007 | +1.08(+3.89%) |
Jan 07, 2010 | 27.29 | 27.82 | 26.91 | 27.66 | 418,729 | +0.43(+1.58%) |
Jan 06, 2010 | 28.01 | 28.06 | 26.86 | 27.23 | 830,847 | -0.85(-3.04%) |
Jan 05, 2010 | 28.06 | 28.36 | 27.52 | 28.09 | 706,594 | +0.05(+0.19%) |