Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 36.79 | 36.83 | 36.40 | 36.41 | 173,872 | -0.82(-2.20%) |
Mar 30, 2010 | 37.06 | 37.50 | 37.06 | 37.22 | 388,907 | +0.85(+2.35%) |
Mar 29, 2010 | 36.20 | 36.61 | 36.04 | 36.37 | 224,312 | +0.20(+0.55%) |
Mar 26, 2010 | 36.00 | 36.41 | 35.84 | 36.17 | 338,049 | +0.87(+2.46%) |
Mar 25, 2010 | 35.83 | 36.08 | 35.26 | 35.30 | 151,868 | -0.41(-1.14%) |
Mar 24, 2010 | 36.00 | 36.00 | 35.67 | 35.71 | 105,225 | -0.39(-1.09%) |
Mar 23, 2010 | 36.09 | 36.10 | 35.72 | 36.10 | 203,672 | +1.66(+4.81%) |
Mar 22, 2010 | 33.73 | 34.81 | 33.71 | 34.44 | 266,203 | +0.96(+2.86%) |
Mar 19, 2010 | 34.11 | 34.11 | 33.46 | 33.49 | 111,777 | -0.16(-0.49%) |
Mar 18, 2010 | 33.77 | 33.90 | 33.58 | 33.65 | 122,354 | -0.32(-0.94%) |
Mar 17, 2010 | 33.86 | 34.22 | 33.84 | 33.97 | 178,185 | +0.49(+1.47%) |
Mar 16, 2010 | 33.29 | 33.55 | 33.16 | 33.48 | 88,738 | -0.01(-0.02%) |
Mar 15, 2010 | 33.31 | 33.50 | 33.29 | 33.49 | 116,732 | -0.48(-1.40%) |
Mar 12, 2010 | 33.83 | 34.15 | 33.78 | 33.96 | 95,275 | +0.25(+0.73%) |
Mar 11, 2010 | 33.48 | 33.75 | 33.32 | 33.72 | 100,289 | -0.10(-0.29%) |
Mar 10, 2010 | 33.70 | 34.04 | 33.70 | 33.81 | 135,961 | -0.33(-0.98%) |
Mar 09, 2010 | 33.88 | 34.36 | 33.84 | 34.15 | 126,551 | -0.27(-0.78%) |
Mar 08, 2010 | 34.11 | 34.48 | 34.11 | 34.41 | 96,481 | +0.34(+1.00%) |
Mar 05, 2010 | 33.81 | 34.07 | 33.33 | 34.07 | 180,833 | +0.93(+2.80%) |
Mar 04, 2010 | 33.43 | 33.50 | 32.83 | 33.14 | 250,796 | -0.73(-2.15%) |
Mar 03, 2010 | 33.78 | 34.24 | 33.75 | 33.87 | 278,122 | +0.27(+0.82%) |
Mar 02, 2010 | 33.55 | 33.78 | 33.41 | 33.60 | 190,526 | -0.07(-0.20%) |
Mar 01, 2010 | 33.43 | 33.72 | 33.37 | 33.66 | 284,411 | +0.96(+2.93%) |
Feb 26, 2010 | 32.63 | 32.76 | 32.45 | 32.71 | 287,832 | +0.95(+3.00%) |
Feb 25, 2010 | 31.40 | 31.81 | 31.00 | 31.75 | 180,517 | -0.02(-0.07%) |
Feb 24, 2010 | 31.58 | 31.87 | 31.51 | 31.78 | 113,681 | +0.31(+0.99%) |
Feb 23, 2010 | 31.98 | 32.11 | 31.38 | 31.46 | 205,551 | -0.06(-0.19%) |
Feb 22, 2010 | 31.67 | 31.84 | 31.49 | 31.52 | 172,744 | +0.19(+0.62%) |
Feb 19, 2010 | 31.10 | 31.45 | 30.99 | 31.33 | 332,548 | -0.89(-2.77%) |
Feb 18, 2010 | 31.90 | 32.26 | 31.89 | 32.22 | 91,201 | +0.19(+0.60%) |
Feb 17, 2010 | 32.01 | 32.27 | 31.88 | 32.03 | 140,965 | +0.13(+0.40%) |
Feb 16, 2010 | 31.61 | 31.90 | 31.40 | 31.90 | 151,675 | +0.51(+1.63%) |
Feb 12, 2010 | 31.43 | 31.39 | 31.39 | 31.39 | 157,171 | -0.56(-1.77%) |
Feb 11, 2010 | 31.72 | 32.04 | 31.43 | 31.95 | 279,891 | +0.70(+2.23%) |
Feb 10, 2010 | 31.26 | 31.46 | 30.86 | 31.26 | 148,025 | +0.16(+0.50%) |
Feb 09, 2010 | 30.94 | 31.46 | 30.77 | 31.10 | 207,300 | +0.84(+2.77%) |
Feb 08, 2010 | 30.45 | 30.61 | 30.15 | 30.26 | 214,070 | -0.36(-1.17%) |
Feb 05, 2010 | 30.43 | 30.66 | 29.93 | 30.62 | 316,757 | -0.36(-1.15%) |
Feb 04, 2010 | 31.70 | 31.84 | 30.97 | 30.97 | 253,819 | -1.67(-5.12%) |
Feb 03, 2010 | 32.82 | 32.94 | 32.51 | 32.65 | 245,328 | +0.46(+1.43%) |
Feb 02, 2010 | 31.98 | 32.25 | 31.67 | 32.19 | 184,498 | +0.76(+2.41%) |
Feb 01, 2010 | 31.43 | 31.88 | 31.39 | 31.43 | 510,522 | +0.94(+3.08%) |
Jan 29, 2010 | 31.02 | 31.10 | 30.45 | 30.49 | 379,254 | +0.06(+0.20%) |
Jan 28, 2010 | 30.88 | 30.89 | 30.43 | 30.43 | 275,445 | -0.34(-1.11%) |
Jan 27, 2010 | 30.77 | 30.91 | 30.33 | 30.77 | 243,669 | -0.30(-0.98%) |
Jan 26, 2010 | 30.57 | 31.65 | 30.57 | 31.08 | 449,233 | -0.91(-2.83%) |
Jan 25, 2010 | 32.44 | 32.60 | 31.64 | 31.98 | 384,580 | +0.82(+2.65%) |
Jan 22, 2010 | 31.75 | 31.80 | 31.00 | 31.16 | 470,803 | +0.23(+0.74%) |
Jan 21, 2010 | 31.51 | 31.81 | 30.79 | 30.93 | 356,022 | -1.45(-4.48%) |
Jan 20, 2010 | 32.52 | 32.53 | 32.18 | 32.38 | 243,082 | -1.22(-3.63%) |
Jan 19, 2010 | 33.43 | 33.65 | 33.34 | 33.60 | 251,553 | +0.27(+0.80%) |
Jan 15, 2010 | 33.60 | 33.33 | 33.33 | 33.33 | 262,266 | -0.30(-0.88%) |
Jan 14, 2010 | 33.52 | 33.66 | 33.49 | 33.63 | 284,606 | +1.00(+3.08%) |
Jan 13, 2010 | 32.72 | 32.72 | 32.42 | 32.62 | 210,416 | -0.83(-2.49%) |
Jan 12, 2010 | 33.55 | 33.80 | 33.14 | 33.46 | 515,632 | -0.10(-0.31%) |
Jan 11, 2010 | 33.64 | 33.70 | 33.34 | 33.56 | 364,213 | +0.45(+1.37%) |
Jan 08, 2010 | 33.11 | 33.17 | 32.85 | 33.11 | 489,774 | +0.85(+2.65%) |
Jan 07, 2010 | 32.27 | 32.37 | 32.16 | 32.25 | 297,601 | -0.46(-1.41%) |
Jan 06, 2010 | 32.79 | 32.87 | 32.61 | 32.71 | 386,531 | +0.70(+2.18%) |
Jan 05, 2010 | 31.88 | 32.09 | 31.81 | 32.01 | 224,013 | +0.68(+2.16%) |