Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 33.72 | 34.15 | 33.42 | 33.62 | 318,721 | -0.35(-1.03%) |
Mar 30, 2010 | 33.90 | 34.39 | 33.47 | 33.97 | 467,068 | +0.01(+0.03%) |
Mar 29, 2010 | 34.08 | 34.13 | 33.50 | 33.96 | 1,270,219 | -0.06(-0.18%) |
Mar 26, 2010 | 34.24 | 34.32 | 33.73 | 34.02 | 457,833 | -0.01(-0.04%) |
Mar 25, 2010 | 33.71 | 35.85 | 33.41 | 34.04 | 3,779,422 | +0.79(+2.37%) |
Mar 24, 2010 | 32.26 | 33.63 | 32.15 | 33.25 | 2,983,659 | +0.86(+2.67%) |
Mar 23, 2010 | 32.07 | 33.70 | 30.94 | 32.39 | 3,172,778 | +3.02(+10.29%) |
Mar 22, 2010 | 28.81 | 29.62 | 28.81 | 29.37 | 194,714 | +0.41(+1.41%) |
Mar 19, 2010 | 29.05 | 29.39 | 28.86 | 28.96 | 331,525 | -0.09(-0.31%) |
Mar 18, 2010 | 29.07 | 29.32 | 28.92 | 29.05 | 299,963 | +0.15(+0.53%) |
Mar 17, 2010 | 28.58 | 29.14 | 28.38 | 28.90 | 378,076 | +0.66(+2.34%) |
Mar 16, 2010 | 28.01 | 28.26 | 27.92 | 28.23 | 180,809 | +0.24(+0.84%) |
Mar 15, 2010 | 27.95 | 28.00 | 27.89 | 28.00 | 257,880 | +0.07(+0.26%) |
Mar 12, 2010 | 27.64 | 27.93 | 27.29 | 27.93 | 285,028 | +0.28(+1.01%) |
Mar 11, 2010 | 26.83 | 27.70 | 26.76 | 27.65 | 338,373 | +0.74(+2.75%) |
Mar 10, 2010 | 26.74 | 26.97 | 26.58 | 26.91 | 148,386 | +0.21(+0.77%) |
Mar 09, 2010 | 26.14 | 26.79 | 26.11 | 26.70 | 247,944 | +0.41(+1.55%) |
Mar 08, 2010 | 25.95 | 26.42 | 25.70 | 26.30 | 223,860 | +0.35(+1.35%) |
Mar 05, 2010 | 25.74 | 26.08 | 25.64 | 25.95 | 443,374 | +0.29(+1.12%) |
Mar 04, 2010 | 25.74 | 25.87 | 25.64 | 25.66 | 386,854 | +0.05(+0.19%) |
Mar 03, 2010 | 25.96 | 25.96 | 25.49 | 25.61 | 1,135,848 | -0.22(-0.85%) |
Mar 02, 2010 | 25.78 | 25.96 | 25.67 | 25.83 | 165,160 | +0.22(+0.84%) |
Mar 01, 2010 | 25.17 | 25.62 | 25.12 | 25.62 | 221,573 | +0.51(+2.02%) |
Feb 26, 2010 | 25.16 | 25.39 | 25.04 | 25.11 | 172,992 | -0.07(-0.27%) |
Feb 25, 2010 | 24.60 | 25.29 | 24.49 | 25.17 | 131,298 | +0.20(+0.81%) |
Feb 24, 2010 | 24.57 | 25.22 | 24.57 | 24.97 | 129,709 | +0.41(+1.66%) |
Feb 23, 2010 | 25.00 | 25.02 | 24.41 | 24.57 | 210,859 | -0.43(-1.71%) |
Feb 22, 2010 | 24.98 | 25.20 | 24.74 | 24.99 | 168,829 | +0.19(+0.77%) |
Feb 19, 2010 | 24.64 | 24.94 | 24.32 | 24.80 | 321,448 | +0.08(+0.31%) |
Feb 18, 2010 | 24.40 | 24.76 | 24.12 | 24.72 | 249,422 | +0.26(+1.08%) |
Feb 17, 2010 | 24.49 | 24.89 | 24.21 | 24.46 | 189,769 | +0.12(+0.49%) |
Feb 16, 2010 | 24.52 | 24.63 | 24.05 | 24.34 | 228,845 | +0.11(+0.47%) |
Feb 12, 2010 | 24.26 | 24.23 | 24.23 | 24.23 | 438,117 | -0.34(-1.39%) |
Feb 11, 2010 | 23.98 | 24.57 | 23.63 | 24.57 | 202,349 | +0.53(+2.19%) |
Feb 10, 2010 | 23.99 | 24.21 | 23.70 | 24.04 | 264,643 | -0.02(-0.10%) |
Feb 09, 2010 | 23.83 | 24.14 | 23.50 | 24.06 | 306,815 | +0.58(+2.45%) |
Feb 08, 2010 | 23.41 | 23.71 | 23.10 | 23.49 | 311,804 | -0.00(-0.02%) |
Feb 05, 2010 | 23.14 | 23.65 | 22.83 | 23.49 | 666,176 | +0.31(+1.32%) |
Feb 04, 2010 | 24.39 | 24.39 | 23.13 | 23.18 | 659,679 | -1.48(-5.99%) |
Feb 03, 2010 | 24.67 | 25.02 | 24.54 | 24.66 | 268,720 | +0.00(+0.02%) |
Feb 02, 2010 | 24.57 | 24.92 | 24.37 | 24.66 | 215,247 | +0.15(+0.61%) |
Feb 01, 2010 | 24.59 | 24.69 | 24.25 | 24.51 | 264,816 | +0.10(+0.39%) |
Jan 29, 2010 | 24.66 | 24.99 | 24.40 | 24.41 | 178,038 | -0.09(-0.37%) |
Jan 28, 2010 | 25.18 | 25.18 | 24.21 | 24.50 | 143,260 | -0.68(-2.68%) |
Jan 27, 2010 | 24.34 | 25.30 | 24.24 | 25.18 | 438,336 | +0.80(+3.26%) |
Jan 26, 2010 | 24.45 | 24.77 | 24.17 | 24.38 | 168,550 | -0.08(-0.31%) |
Jan 25, 2010 | 25.12 | 25.12 | 24.38 | 24.46 | 254,715 | -0.53(-2.11%) |
Jan 22, 2010 | 25.49 | 25.52 | 24.89 | 24.99 | 417,799 | -0.60(-2.34%) |
Jan 21, 2010 | 26.57 | 26.74 | 25.47 | 25.59 | 194,263 | -0.90(-3.38%) |
Jan 20, 2010 | 27.00 | 27.00 | 26.20 | 26.48 | 305,296 | -0.81(-2.97%) |
Jan 19, 2010 | 26.35 | 27.44 | 26.35 | 27.29 | 573,814 | +0.91(+3.45%) |
Jan 15, 2010 | 27.33 | 26.38 | 26.38 | 26.38 | 600,429 | -0.95(-3.49%) |
Jan 14, 2010 | 27.70 | 27.70 | 26.89 | 27.34 | 369,376 | -0.38(-1.38%) |
Jan 13, 2010 | 26.45 | 27.94 | 25.95 | 27.72 | 1,023,807 | +2.13(+8.32%) |
Jan 12, 2010 | 25.30 | 25.75 | 25.30 | 25.59 | 285,024 | +0.18(+0.70%) |
Jan 11, 2010 | 25.43 | 25.50 | 25.00 | 25.41 | 170,242 | +0.16(+0.63%) |
Jan 08, 2010 | 24.95 | 25.39 | 24.95 | 25.26 | 124,352 | +0.15(+0.59%) |
Jan 07, 2010 | 24.83 | 25.25 | 24.57 | 25.11 | 165,312 | +0.32(+1.30%) |
Jan 06, 2010 | 24.41 | 25.10 | 24.39 | 24.79 | 323,320 | +0.44(+1.79%) |
Jan 05, 2010 | 24.99 | 25.22 | 24.14 | 24.35 | 536,618 | +0.24(+0.99%) |