Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 31.59 | 32.30 | 31.59 | 31.64 | 202,639 | -0.16(-0.51%) |
Mar 30, 2010 | 31.65 | 32.21 | 31.65 | 31.81 | 147,500 | +0.11(+0.34%) |
Mar 29, 2010 | 31.88 | 31.88 | 31.43 | 31.70 | 175,896 | -0.02(-0.05%) |
Mar 26, 2010 | 32.32 | 32.38 | 31.61 | 31.71 | 115,260 | -0.34(-1.07%) |
Mar 25, 2010 | 32.38 | 32.77 | 32.03 | 32.06 | 157,489 | -0.19(-0.58%) |
Mar 24, 2010 | 32.56 | 32.70 | 32.14 | 32.24 | 189,126 | -0.46(-1.41%) |
Mar 23, 2010 | 32.46 | 32.74 | 32.07 | 32.70 | 133,258 | +0.28(+0.87%) |
Mar 22, 2010 | 31.98 | 32.47 | 31.73 | 32.42 | 149,319 | +0.33(+1.02%) |
Mar 19, 2010 | 31.97 | 32.14 | 31.74 | 32.10 | 268,772 | +0.19(+0.59%) |
Mar 18, 2010 | 31.78 | 32.24 | 31.78 | 31.91 | 133,457 | -0.07(-0.22%) |
Mar 17, 2010 | 31.39 | 32.01 | 31.36 | 31.98 | 145,811 | +0.66(+2.12%) |
Mar 16, 2010 | 31.12 | 31.32 | 30.90 | 31.32 | 149,091 | +0.19(+0.63%) |
Mar 15, 2010 | 31.06 | 31.56 | 30.99 | 31.12 | 188,262 | -0.43(-1.36%) |
Mar 12, 2010 | 31.77 | 31.77 | 31.31 | 31.55 | 160,393 | +0.00(+0.00%) |
Mar 11, 2010 | 31.15 | 31.55 | 31.10 | 31.55 | 95,408 | +0.19(+0.62%) |
Mar 10, 2010 | 31.31 | 31.82 | 31.14 | 31.36 | 164,596 | -0.04(-0.12%) |
Mar 09, 2010 | 31.54 | 31.57 | 31.22 | 31.39 | 156,481 | -0.16(-0.51%) |
Mar 08, 2010 | 31.60 | 31.80 | 31.52 | 31.55 | 194,066 | -0.15(-0.46%) |
Mar 05, 2010 | 30.90 | 31.70 | 30.86 | 31.70 | 268,585 | +0.83(+2.69%) |
Mar 04, 2010 | 30.52 | 30.90 | 30.40 | 30.87 | 305,998 | +0.45(+1.48%) |
Mar 03, 2010 | 30.44 | 30.71 | 30.33 | 30.42 | 474,011 | +0.09(+0.28%) |
Mar 02, 2010 | 30.15 | 30.50 | 30.14 | 30.34 | 481,198 | +0.15(+0.49%) |
Mar 01, 2010 | 29.92 | 30.27 | 29.65 | 30.19 | 538,169 | +0.47(+1.57%) |
Feb 26, 2010 | 29.82 | 29.84 | 29.42 | 29.72 | 289,500 | -0.09(-0.31%) |
Feb 25, 2010 | 29.70 | 29.95 | 29.55 | 29.82 | 360,483 | -0.21(-0.70%) |
Feb 24, 2010 | 29.48 | 30.17 | 29.48 | 30.03 | 312,165 | +0.52(+1.76%) |
Feb 23, 2010 | 29.48 | 29.77 | 29.20 | 29.51 | 384,843 | -0.04(-0.13%) |
Feb 22, 2010 | 29.57 | 29.60 | 29.34 | 29.55 | 310,574 | +0.16(+0.53%) |
Feb 19, 2010 | 29.36 | 29.55 | 29.16 | 29.39 | 206,110 | +0.03(+0.11%) |
Feb 18, 2010 | 29.47 | 29.61 | 29.23 | 29.36 | 117,847 | -0.23(-0.76%) |
Feb 17, 2010 | 30.08 | 30.08 | 29.41 | 29.58 | 169,248 | -0.31(-1.04%) |
Feb 16, 2010 | 29.58 | 29.89 | 29.19 | 29.89 | 147,413 | +0.52(+1.77%) |
Feb 12, 2010 | 29.18 | 29.37 | 29.37 | 29.37 | 213,051 | -0.04(-0.13%) |
Feb 11, 2010 | 29.34 | 29.62 | 28.95 | 29.41 | 408,835 | -0.10(-0.34%) |
Feb 10, 2010 | 29.18 | 29.65 | 29.09 | 29.51 | 140,892 | +0.15(+0.50%) |
Feb 09, 2010 | 29.40 | 29.68 | 29.13 | 29.37 | 371,103 | +0.19(+0.67%) |
Feb 08, 2010 | 29.06 | 29.27 | 28.71 | 29.17 | 314,296 | +0.00(+0.00%) |
Feb 05, 2010 | 28.89 | 29.48 | 28.71 | 29.17 | 217,924 | +0.28(+0.97%) |
Feb 04, 2010 | 29.20 | 29.27 | 28.51 | 28.89 | 280,773 | -0.46(-1.56%) |
Feb 03, 2010 | 29.73 | 30.03 | 28.97 | 29.35 | 249,320 | -0.43(-1.43%) |
Feb 02, 2010 | 30.04 | 30.11 | 29.72 | 29.78 | 349,196 | -0.29(-0.98%) |
Feb 01, 2010 | 30.71 | 30.94 | 29.95 | 30.07 | 279,465 | -0.58(-1.90%) |
Jan 29, 2010 | 31.22 | 31.55 | 30.63 | 30.65 | 341,146 | -0.54(-1.72%) |
Jan 28, 2010 | 31.73 | 31.90 | 30.96 | 31.19 | 203,072 | -0.54(-1.71%) |
Jan 27, 2010 | 31.30 | 32.23 | 31.17 | 31.73 | 341,218 | +0.35(+1.11%) |
Jan 26, 2010 | 31.86 | 32.38 | 31.06 | 31.38 | 307,520 | -0.50(-1.56%) |
Jan 25, 2010 | 31.97 | 32.07 | 31.19 | 31.88 | 196,846 | +0.12(+0.39%) |
Jan 22, 2010 | 32.07 | 32.53 | 31.50 | 31.76 | 216,743 | -0.44(-1.37%) |
Jan 21, 2010 | 31.37 | 32.43 | 31.16 | 32.20 | 210,566 | +0.79(+2.52%) |
Jan 20, 2010 | 31.49 | 31.69 | 30.54 | 31.41 | 192,381 | -0.23(-0.71%) |
Jan 19, 2010 | 30.87 | 31.75 | 30.31 | 31.63 | 212,667 | +0.74(+2.39%) |
Jan 15, 2010 | 31.38 | 30.90 | 30.90 | 30.90 | 263,833 | -0.40(-1.26%) |
Jan 14, 2010 | 30.51 | 31.42 | 30.46 | 31.29 | 179,534 | +0.79(+2.59%) |
Jan 13, 2010 | 30.49 | 30.72 | 30.01 | 30.50 | 62,145 | +0.08(+0.26%) |
Jan 12, 2010 | 30.17 | 30.52 | 29.97 | 30.42 | 111,732 | -0.04(-0.13%) |
Jan 11, 2010 | 30.57 | 30.57 | 29.92 | 30.46 | 108,959 | -0.06(-0.20%) |
Jan 08, 2010 | 30.36 | 30.77 | 29.60 | 30.52 | 78,314 | +0.13(+0.43%) |
Jan 07, 2010 | 29.75 | 30.47 | 29.44 | 30.39 | 149,652 | +0.64(+2.16%) |
Jan 06, 2010 | 29.95 | 30.06 | 29.68 | 29.75 | 133,084 | -0.26(-0.85%) |
Jan 05, 2010 | 30.56 | 30.75 | 29.87 | 30.00 | 127,204 | -0.58(-1.90%) |