Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 35.12 | 35.66 | 35.12 | 35.25 | 718 | +0.25(+0.71%) |
Mar 30, 2010 | 35.00 | 35.00 | 35.00 | 35.00 | 0 | +0.00(+0.00%) |
Mar 29, 2010 | 34.90 | 35.11 | 34.90 | 35.00 | 708 | +0.33(+0.95%) |
Mar 26, 2010 | 35.20 | 35.58 | 34.67 | 34.67 | 2,950 | -0.57(-1.62%) |
Mar 25, 2010 | 35.06 | 35.63 | 35.06 | 35.24 | 1,226 | -0.13(-0.37%) |
Mar 24, 2010 | 36.00 | 36.00 | 35.10 | 35.37 | 4,146 | -0.76(-2.10%) |
Mar 23, 2010 | 35.70 | 36.13 | 35.70 | 36.13 | 1,680 | +0.01(+0.03%) |
Mar 22, 2010 | 35.91 | 36.12 | 35.91 | 36.12 | 475 | -0.11(-0.30%) |
Mar 19, 2010 | 36.50 | 36.87 | 36.08 | 36.23 | 1,363 | -0.20(-0.55%) |
Mar 18, 2010 | 36.50 | 36.50 | 36.43 | 36.43 | 350 | +0.01(+0.03%) |
Mar 17, 2010 | 36.00 | 36.42 | 36.00 | 36.42 | 680 | +0.24(+0.66%) |
Mar 16, 2010 | 35.50 | 36.18 | 35.50 | 36.18 | 230 | +0.51(+1.43%) |
Mar 15, 2010 | 35.25 | 35.67 | 35.25 | 35.67 | 1,109 | +0.20(+0.56%) |
Mar 12, 2010 | 35.93 | 35.94 | 35.01 | 35.47 | 5,051 | -0.09(-0.25%) |
Mar 11, 2010 | 35.64 | 35.90 | 35.56 | 35.56 | 4,065 | +0.09(+0.25%) |
Mar 10, 2010 | 34.98 | 35.75 | 34.84 | 35.47 | 8,524 | +0.49(+1.40%) |
Mar 09, 2010 | 34.55 | 34.98 | 34.55 | 34.98 | 1,400 | +0.56(+1.63%) |
Mar 08, 2010 | 35.49 | 35.49 | 34.42 | 34.42 | 3,251 | -0.60(-1.71%) |
Mar 05, 2010 | 34.89 | 35.03 | 34.89 | 35.02 | 2,350 | +0.52(+1.51%) |
Mar 04, 2010 | 34.59 | 34.67 | 34.44 | 34.50 | 3,388 | -0.50(-1.43%) |
Mar 03, 2010 | 35.73 | 35.73 | 35.00 | 35.00 | 1,790 | -0.60(-1.69%) |
Mar 02, 2010 | 35.90 | 35.97 | 35.60 | 35.60 | 1,014 | -0.06(-0.17%) |
Mar 01, 2010 | 35.45 | 35.66 | 35.14 | 35.66 | 29,172 | +0.41(+1.16%) |
Feb 26, 2010 | 35.00 | 35.40 | 35.00 | 35.25 | 581 | +0.42(+1.21%) |
Feb 25, 2010 | 34.81 | 35.00 | 34.60 | 34.83 | 1,612 | -0.17(-0.49%) |
Feb 24, 2010 | 35.00 | 35.00 | 35.00 | 35.00 | 1,400 | +0.06(+0.17%) |
Feb 23, 2010 | 34.85 | 34.94 | 34.25 | 34.94 | 2,044 | +0.58(+1.69%) |
Feb 22, 2010 | 34.36 | 34.50 | 34.36 | 34.36 | 2,033 | -0.44(-1.26%) |
Feb 19, 2010 | 34.01 | 34.80 | 34.01 | 34.80 | 1,550 | +0.80(+2.35%) |
Feb 18, 2010 | 34.00 | 34.36 | 33.75 | 34.00 | 2,996 | +0.20(+0.59%) |
Feb 17, 2010 | 35.44 | 35.44 | 33.51 | 33.80 | 6,947 | -1.22(-3.48%) |
Feb 16, 2010 | 35.10 | 35.28 | 34.75 | 35.02 | 2,241 | -0.08(-0.23%) |
Feb 12, 2010 | 35.10 | 35.10 | 35.10 | 0 | +0.80(+2.33%) | |
Feb 11, 2010 | 34.10 | 34.30 | 34.10 | 34.30 | 705 | +0.30(+0.88%) |
Feb 10, 2010 | 34.00 | 34.00 | 33.51 | 34.00 | 1,991 | +0.57(+1.71%) |
Feb 09, 2010 | 33.43 | 33.43 | 33.43 | 33.43 | 270 | -0.07(-0.21%) |
Feb 08, 2010 | 33.99 | 33.99 | 33.50 | 33.50 | 209 | +0.10(+0.30%) |
Feb 05, 2010 | 33.01 | 33.50 | 32.94 | 33.40 | 2,364 | -0.09(-0.27%) |
Feb 04, 2010 | 33.10 | 33.50 | 33.10 | 33.49 | 891 | +0.19(+0.57%) |
Feb 03, 2010 | 33.41 | 33.53 | 33.25 | 33.30 | 1,510 | -0.74(-2.17%) |
Feb 02, 2010 | 33.10 | 34.04 | 33.00 | 34.04 | 625 | +0.05(+0.15%) |
Feb 01, 2010 | 33.61 | 33.99 | 33.57 | 33.99 | 471 | +0.38(+1.13%) |
Jan 29, 2010 | 33.95 | 33.95 | 33.61 | 33.61 | 2,056 | -0.32(-0.94%) |
Jan 28, 2010 | 33.65 | 34.15 | 33.65 | 33.93 | 1,075 | +0.39(+1.16%) |
Jan 27, 2010 | 32.96 | 33.94 | 32.96 | 33.54 | 2,060 | +0.58(+1.76%) |
Jan 26, 2010 | 33.02 | 33.02 | 32.96 | 32.96 | 834 | -0.05(-0.15%) |
Jan 25, 2010 | 33.00 | 33.01 | 32.78 | 33.01 | 1,271 | +0.23(+0.70%) |
Jan 22, 2010 | 33.15 | 33.15 | 32.78 | 32.78 | 600 | -0.18(-0.55%) |
Jan 21, 2010 | 32.73 | 33.07 | 32.59 | 32.96 | 1,033 | +0.73(+2.26%) |
Jan 20, 2010 | 32.58 | 32.60 | 32.23 | 32.23 | 2,555 | -0.12(-0.37%) |
Jan 19, 2010 | 31.90 | 32.35 | 31.90 | 32.35 | 973 | +0.45(+1.41%) |
Jan 18, 2010 | 32.00 | 32.08 | 31.73 | 31.90 | 3,000 | -0.44(-1.36%) |
Jan 15, 2010 | 32.00 | 32.34 | 31.90 | 32.34 | 1,737 | +0.34(+1.06%) |
Jan 14, 2010 | 32.06 | 32.06 | 32.00 | 32.00 | 560 | -0.80(-2.44%) |
Jan 13, 2010 | 32.75 | 32.84 | 32.12 | 32.80 | 2,886 | +0.30(+0.92%) |
Jan 12, 2010 | 32.55 | 32.88 | 32.45 | 32.50 | 2,818 | -0.15(-0.46%) |
Jan 11, 2010 | 32.07 | 32.65 | 32.07 | 32.65 | 3,227 | +0.68(+2.13%) |
Jan 08, 2010 | 31.51 | 32.00 | 31.51 | 31.97 | 2,630 | +0.26(+0.82%) |
Jan 07, 2010 | 31.79 | 31.79 | 31.50 | 31.71 | 2,293 | -0.32(-1.00%) |
Jan 06, 2010 | 31.67 | 32.03 | 31.67 | 32.03 | 154,943 | +0.45(+1.42%) |
Jan 05, 2010 | 32.98 | 32.98 | 31.58 | 31.58 | 3,948 | -0.92(-2.83%) |