Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 28.94 | 29.22 | 28.68 | 28.82 | 411,872 | -0.34(-1.17%) |
Mar 30, 2010 | 28.47 | 29.26 | 27.97 | 29.17 | 477,146 | +0.72(+2.53%) |
Mar 29, 2010 | 27.99 | 28.54 | 27.81 | 28.44 | 170,379 | +0.51(+1.84%) |
Mar 26, 2010 | 27.75 | 28.11 | 27.42 | 27.93 | 229,357 | +0.22(+0.78%) |
Mar 25, 2010 | 28.20 | 28.73 | 27.67 | 27.71 | 153,650 | -0.20(-0.71%) |
Mar 24, 2010 | 28.50 | 28.50 | 27.85 | 27.91 | 170,705 | -0.76(-2.64%) |
Mar 23, 2010 | 28.13 | 28.75 | 27.73 | 28.67 | 225,173 | +0.50(+1.76%) |
Mar 22, 2010 | 27.77 | 28.23 | 27.26 | 28.17 | 162,490 | +0.22(+0.77%) |
Mar 19, 2010 | 28.66 | 28.67 | 27.73 | 27.96 | 458,227 | -0.50(-1.77%) |
Mar 18, 2010 | 28.40 | 28.75 | 28.16 | 28.46 | 164,129 | +0.13(+0.45%) |
Mar 17, 2010 | 27.88 | 28.64 | 27.88 | 28.34 | 206,388 | +0.58(+2.08%) |
Mar 16, 2010 | 27.69 | 27.78 | 27.31 | 27.76 | 158,429 | +0.10(+0.36%) |
Mar 15, 2010 | 27.45 | 28.06 | 27.37 | 27.66 | 157,099 | -0.11(-0.39%) |
Mar 12, 2010 | 27.64 | 27.83 | 27.34 | 27.77 | 131,900 | +0.20(+0.72%) |
Mar 11, 2010 | 27.10 | 27.58 | 26.81 | 27.57 | 161,265 | +0.28(+1.02%) |
Mar 10, 2010 | 27.08 | 27.71 | 27.01 | 27.29 | 181,263 | +0.11(+0.40%) |
Mar 09, 2010 | 26.64 | 27.38 | 26.64 | 27.18 | 288,369 | +0.45(+1.69%) |
Mar 08, 2010 | 26.72 | 27.00 | 26.67 | 26.73 | 105,981 | -0.10(-0.37%) |
Mar 05, 2010 | 26.52 | 26.89 | 26.52 | 26.83 | 278,145 | +0.59(+2.27%) |
Mar 04, 2010 | 26.29 | 26.65 | 25.98 | 26.24 | 281,432 | -0.04(-0.17%) |
Mar 03, 2010 | 26.71 | 27.03 | 26.05 | 26.28 | 356,536 | -0.26(-0.98%) |
Mar 02, 2010 | 26.43 | 26.74 | 26.34 | 26.54 | 185,500 | +0.27(+1.03%) |
Mar 01, 2010 | 26.05 | 26.91 | 26.00 | 26.27 | 482,613 | +0.32(+1.25%) |
Feb 26, 2010 | 25.66 | 26.08 | 25.63 | 25.95 | 244,873 | +0.25(+0.98%) |
Feb 25, 2010 | 25.13 | 25.87 | 25.08 | 25.70 | 243,139 | +0.08(+0.32%) |
Feb 24, 2010 | 25.29 | 25.90 | 25.24 | 25.61 | 238,406 | +0.49(+1.94%) |
Feb 23, 2010 | 25.27 | 25.38 | 24.89 | 25.13 | 303,068 | -0.31(-1.20%) |
Feb 22, 2010 | 25.30 | 25.56 | 25.15 | 25.43 | 242,687 | +0.14(+0.53%) |
Feb 19, 2010 | 24.74 | 25.39 | 22.52 | 25.30 | 529,989 | +0.55(+2.22%) |
Feb 18, 2010 | 23.78 | 24.77 | 23.78 | 24.75 | 272,542 | +1.01(+4.25%) |
Feb 17, 2010 | 23.64 | 23.82 | 23.28 | 23.74 | 292,293 | +0.24(+1.04%) |
Feb 16, 2010 | 23.63 | 23.63 | 23.06 | 23.50 | 319,433 | +0.28(+1.20%) |
Feb 12, 2010 | 22.76 | 23.22 | 23.22 | 23.22 | 364,482 | +0.08(+0.35%) |
Feb 11, 2010 | 22.69 | 23.28 | 22.62 | 23.14 | 270,785 | +0.36(+1.58%) |
Feb 10, 2010 | 22.71 | 23.13 | 22.48 | 22.78 | 322,514 | -0.09(-0.39%) |
Feb 09, 2010 | 23.11 | 23.20 | 22.56 | 22.87 | 321,644 | +0.22(+0.99%) |
Feb 08, 2010 | 22.98 | 23.38 | 22.57 | 22.64 | 256,010 | -0.30(-1.29%) |
Feb 05, 2010 | 22.94 | 22.96 | 22.11 | 22.94 | 411,003 | -0.02(-0.08%) |
Feb 04, 2010 | 23.44 | 23.69 | 22.90 | 22.96 | 556,374 | -0.72(-3.04%) |
Feb 03, 2010 | 23.12 | 23.68 | 22.96 | 23.67 | 419,465 | +0.35(+1.50%) |
Feb 02, 2010 | 23.09 | 23.39 | 22.88 | 23.32 | 384,003 | +0.23(+1.01%) |
Feb 01, 2010 | 22.88 | 23.25 | 22.12 | 23.09 | 876,304 | +0.22(+0.98%) |
Jan 29, 2010 | 23.78 | 24.18 | 22.70 | 22.87 | 399,686 | -0.77(-3.27%) |
Jan 28, 2010 | 24.16 | 24.29 | 23.47 | 23.64 | 269,931 | -0.52(-2.16%) |
Jan 27, 2010 | 23.74 | 24.23 | 23.27 | 24.16 | 282,385 | +0.35(+1.47%) |
Jan 26, 2010 | 23.96 | 24.13 | 23.76 | 23.81 | 394,629 | -0.21(-0.86%) |
Jan 25, 2010 | 24.17 | 24.28 | 23.61 | 24.02 | 294,521 | +0.09(+0.38%) |
Jan 22, 2010 | 24.30 | 24.63 | 23.72 | 23.93 | 487,455 | -0.37(-1.52%) |
Jan 21, 2010 | 25.34 | 25.93 | 24.12 | 24.29 | 1,147,275 | -1.73(-6.63%) |
Jan 20, 2010 | 26.08 | 26.33 | 25.49 | 26.02 | 373,200 | -0.36(-1.36%) |
Jan 19, 2010 | 25.62 | 26.38 | 25.46 | 26.38 | 524,243 | +0.90(+3.53%) |
Jan 15, 2010 | 26.51 | 25.48 | 25.48 | 25.48 | 361,233 | -0.88(-3.34%) |
Jan 14, 2010 | 26.29 | 26.45 | 25.83 | 26.36 | 351,286 | -0.11(-0.41%) |
Jan 13, 2010 | 26.47 | 26.92 | 26.30 | 26.47 | 519,567 | +0.08(+0.31%) |
Jan 12, 2010 | 25.40 | 26.74 | 25.40 | 26.39 | 839,367 | +1.52(+6.11%) |
Jan 11, 2010 | 24.80 | 24.95 | 24.42 | 24.87 | 265,071 | +0.09(+0.36%) |
Jan 08, 2010 | 24.21 | 24.80 | 23.92 | 24.78 | 270,516 | +0.55(+2.26%) |
Jan 07, 2010 | 24.12 | 24.50 | 23.82 | 24.23 | 146,528 | +0.11(+0.45%) |
Jan 06, 2010 | 24.04 | 24.67 | 24.04 | 24.12 | 189,396 | +0.01(+0.04%) |
Jan 05, 2010 | 23.71 | 24.57 | 23.61 | 24.11 | 216,886 | +0.31(+1.32%) |