Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 28.19 | 28.33 | 28.06 | 28.09 | 1,025,788 | -0.22(-0.78%) |
Mar 30, 2010 | 27.96 | 28.34 | 27.95 | 28.31 | 1,000,628 | +0.34(+1.21%) |
Mar 29, 2010 | 27.92 | 28.05 | 27.82 | 27.97 | 795,608 | +0.12(+0.43%) |
Mar 26, 2010 | 28.24 | 28.26 | 27.78 | 27.85 | 936,842 | -0.28(-0.99%) |
Mar 25, 2010 | 28.41 | 28.43 | 28.09 | 28.13 | 1,003,153 | -0.05(-0.19%) |
Mar 24, 2010 | 28.57 | 28.58 | 28.09 | 28.18 | 968,788 | -0.47(-1.62%) |
Mar 23, 2010 | 28.69 | 28.69 | 28.35 | 28.65 | 1,179,602 | +0.14(+0.49%) |
Mar 22, 2010 | 28.65 | 29.01 | 28.43 | 28.51 | 2,160,993 | +0.84(+3.05%) |
Mar 19, 2010 | 27.76 | 27.79 | 27.48 | 27.66 | 1,670,737 | +0.12(+0.43%) |
Mar 18, 2010 | 27.52 | 27.69 | 27.34 | 27.54 | 837,922 | +0.11(+0.39%) |
Mar 17, 2010 | 27.27 | 27.55 | 27.22 | 27.44 | 787,415 | +0.20(+0.73%) |
Mar 16, 2010 | 26.92 | 27.24 | 26.88 | 27.24 | 883,081 | +0.31(+1.14%) |
Mar 15, 2010 | 26.88 | 26.95 | 26.84 | 26.93 | 913,261 | -0.17(-0.64%) |
Mar 12, 2010 | 27.22 | 27.22 | 26.88 | 27.10 | 710,877 | -0.09(-0.34%) |
Mar 11, 2010 | 26.99 | 27.21 | 26.82 | 27.20 | 904,247 | +0.21(+0.79%) |
Mar 10, 2010 | 26.93 | 27.10 | 26.88 | 26.98 | 794,273 | +0.01(+0.05%) |
Mar 09, 2010 | 26.92 | 27.07 | 26.85 | 26.97 | 638,571 | +0.05(+0.20%) |
Mar 08, 2010 | 26.96 | 27.05 | 26.76 | 26.92 | 801,918 | +0.05(+0.20%) |
Mar 05, 2010 | 26.91 | 26.97 | 26.67 | 26.86 | 921,561 | +0.13(+0.47%) |
Mar 04, 2010 | 26.80 | 27.00 | 26.56 | 26.74 | 1,133,804 | -0.07(-0.25%) |
Mar 03, 2010 | 27.11 | 27.16 | 26.77 | 26.80 | 906,691 | -0.15(-0.54%) |
Mar 02, 2010 | 27.00 | 27.04 | 26.74 | 26.95 | 1,173,852 | +0.09(+0.32%) |
Mar 01, 2010 | 26.65 | 26.97 | 26.44 | 26.87 | 824,655 | +0.30(+1.11%) |
Feb 26, 2010 | 26.58 | 26.65 | 26.36 | 26.57 | 771,381 | +0.04(+0.15%) |
Feb 25, 2010 | 26.37 | 26.59 | 26.17 | 26.53 | 1,337,899 | -0.05(-0.20%) |
Feb 24, 2010 | 26.34 | 26.59 | 26.33 | 26.58 | 997,759 | +0.32(+1.23%) |
Feb 23, 2010 | 26.77 | 26.89 | 26.22 | 26.26 | 1,399,757 | -0.52(-1.94%) |
Feb 22, 2010 | 27.06 | 27.06 | 26.66 | 26.78 | 795,059 | -0.23(-0.85%) |
Feb 19, 2010 | 26.62 | 27.04 | 26.55 | 27.01 | 1,172,111 | +0.26(+0.98%) |
Feb 18, 2010 | 26.67 | 26.77 | 26.47 | 26.75 | 1,140,270 | -0.05(-0.17%) |
Feb 17, 2010 | 26.79 | 27.06 | 26.67 | 26.79 | 1,623,076 | -0.03(-0.12%) |
Feb 16, 2010 | 27.78 | 27.78 | 25.81 | 26.83 | 3,439,136 | +1.69(+6.70%) |
Feb 12, 2010 | 24.71 | 25.14 | 25.14 | 25.14 | 1,225,725 | +0.18(+0.74%) |
Feb 11, 2010 | 24.61 | 24.99 | 24.44 | 24.96 | 831,331 | +0.26(+1.07%) |
Feb 10, 2010 | 24.73 | 24.86 | 24.50 | 24.69 | 762,194 | -0.04(-0.16%) |
Feb 09, 2010 | 24.42 | 24.86 | 24.42 | 24.73 | 933,553 | +0.05(+0.19%) |
Feb 08, 2010 | 24.84 | 24.87 | 24.32 | 24.69 | 1,066,590 | -0.13(-0.53%) |
Feb 05, 2010 | 24.87 | 25.04 | 24.42 | 24.82 | 1,073,828 | -0.10(-0.40%) |
Feb 04, 2010 | 25.36 | 25.46 | 24.92 | 24.92 | 1,236,508 | -0.63(-2.47%) |
Feb 03, 2010 | 25.69 | 25.90 | 25.54 | 25.55 | 1,237,247 | -0.22(-0.84%) |
Feb 02, 2010 | 25.15 | 25.77 | 25.06 | 25.77 | 1,524,650 | +0.75(+2.99%) |
Feb 01, 2010 | 24.92 | 25.09 | 24.83 | 25.02 | 1,034,293 | +0.21(+0.86%) |
Jan 29, 2010 | 25.06 | 25.14 | 24.79 | 24.80 | 1,569,939 | -0.18(-0.74%) |
Jan 28, 2010 | 25.11 | 25.11 | 24.85 | 24.99 | 1,340,872 | -0.07(-0.26%) |
Jan 27, 2010 | 25.22 | 25.30 | 24.87 | 25.06 | 1,160,776 | -0.14(-0.55%) |
Jan 26, 2010 | 25.19 | 25.32 | 25.09 | 25.19 | 893,324 | -0.02(-0.08%) |
Jan 25, 2010 | 25.02 | 25.56 | 25.02 | 25.21 | 1,326,903 | +0.13(+0.50%) |
Jan 22, 2010 | 25.13 | 25.35 | 25.07 | 25.09 | 1,374,217 | -0.03(-0.10%) |
Jan 21, 2010 | 25.33 | 25.58 | 25.08 | 25.11 | 1,373,996 | -0.16(-0.63%) |
Jan 20, 2010 | 25.63 | 25.65 | 25.24 | 25.27 | 1,501,767 | -0.47(-1.82%) |
Jan 19, 2010 | 25.57 | 25.83 | 25.42 | 25.74 | 1,547,197 | +0.20(+0.80%) |
Jan 15, 2010 | 25.61 | 25.54 | 25.54 | 25.54 | 1,643,920 | -0.11(-0.44%) |
Jan 14, 2010 | 25.45 | 25.67 | 25.30 | 25.65 | 1,063,651 | +0.17(+0.67%) |
Jan 13, 2010 | 25.44 | 25.63 | 25.27 | 25.48 | 1,442,187 | +0.13(+0.49%) |
Jan 12, 2010 | 25.36 | 25.54 | 25.27 | 25.35 | 1,009,022 | -0.11(-0.41%) |
Jan 11, 2010 | 25.28 | 25.46 | 25.10 | 25.46 | 781,530 | +0.28(+1.12%) |
Jan 08, 2010 | 25.02 | 25.21 | 24.97 | 25.17 | 1,199,507 | +0.01(+0.03%) |
Jan 07, 2010 | 25.05 | 25.21 | 24.94 | 25.17 | 1,144,232 | +0.14(+0.55%) |
Jan 06, 2010 | 25.08 | 25.18 | 24.97 | 25.03 | 997,262 | -0.05(-0.18%) |
Jan 05, 2010 | 24.99 | 25.11 | 24.72 | 25.07 | 1,432,070 | -0.03(-0.10%) |