Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 27.99 | 28.13 | 27.87 | 27.89 | 1,032,972 | -0.22(-0.78%) |
Mar 30, 2010 | 27.77 | 28.14 | 27.75 | 28.11 | 1,007,636 | +0.34(+1.21%) |
Mar 29, 2010 | 27.73 | 27.85 | 27.62 | 27.77 | 801,180 | +0.12(+0.43%) |
Mar 26, 2010 | 28.04 | 28.06 | 27.59 | 27.66 | 943,402 | -0.28(-0.99%) |
Mar 25, 2010 | 28.22 | 28.23 | 27.90 | 27.93 | 1,010,179 | -0.05(-0.19%) |
Mar 24, 2010 | 28.37 | 28.38 | 27.90 | 27.99 | 975,572 | -0.46(-1.62%) |
Mar 23, 2010 | 28.49 | 28.49 | 28.15 | 28.45 | 1,187,863 | +0.14(+0.49%) |
Mar 22, 2010 | 28.45 | 28.81 | 28.24 | 28.31 | 2,176,126 | +0.84(+3.05%) |
Mar 19, 2010 | 27.57 | 27.60 | 27.29 | 27.47 | 1,682,438 | +0.12(+0.43%) |
Mar 18, 2010 | 27.32 | 27.50 | 27.15 | 27.35 | 843,790 | +0.11(+0.39%) |
Mar 17, 2010 | 27.08 | 27.36 | 27.03 | 27.25 | 792,930 | +0.20(+0.73%) |
Mar 16, 2010 | 26.73 | 27.05 | 26.70 | 27.05 | 889,265 | +0.30(+1.14%) |
Mar 15, 2010 | 26.70 | 26.76 | 26.65 | 26.74 | 919,657 | -0.17(-0.64%) |
Mar 12, 2010 | 27.03 | 27.03 | 26.70 | 26.92 | 715,856 | -0.09(-0.34%) |
Mar 11, 2010 | 26.80 | 27.02 | 26.64 | 27.01 | 910,580 | +0.21(+0.79%) |
Mar 10, 2010 | 26.74 | 26.91 | 26.69 | 26.80 | 799,835 | +0.01(+0.05%) |
Mar 09, 2010 | 26.73 | 26.88 | 26.66 | 26.78 | 643,043 | +0.05(+0.20%) |
Mar 08, 2010 | 26.77 | 26.86 | 26.58 | 26.73 | 807,534 | +0.05(+0.20%) |
Mar 05, 2010 | 26.72 | 26.78 | 26.48 | 26.68 | 928,015 | +0.13(+0.47%) |
Mar 04, 2010 | 26.62 | 26.82 | 26.37 | 26.55 | 1,141,744 | -0.07(-0.25%) |
Mar 03, 2010 | 26.92 | 26.97 | 26.59 | 26.62 | 913,041 | -0.15(-0.54%) |
Mar 02, 2010 | 26.82 | 26.86 | 26.55 | 26.76 | 1,182,073 | +0.08(+0.32%) |
Mar 01, 2010 | 26.46 | 26.78 | 26.25 | 26.68 | 830,430 | +0.29(+1.12%) |
Feb 26, 2010 | 26.40 | 26.47 | 26.18 | 26.38 | 776,784 | +0.04(+0.15%) |
Feb 25, 2010 | 26.18 | 26.40 | 25.99 | 26.35 | 1,347,269 | -0.05(-0.20%) |
Feb 24, 2010 | 26.16 | 26.40 | 26.15 | 26.40 | 1,004,746 | +0.32(+1.23%) |
Feb 23, 2010 | 26.58 | 26.70 | 26.04 | 26.08 | 1,409,559 | -0.52(-1.94%) |
Feb 22, 2010 | 26.87 | 26.87 | 26.48 | 26.59 | 800,627 | -0.23(-0.85%) |
Feb 19, 2010 | 26.44 | 26.85 | 26.36 | 26.82 | 1,180,320 | +0.26(+0.98%) |
Feb 18, 2010 | 26.49 | 26.58 | 26.29 | 26.56 | 1,148,256 | -0.05(-0.17%) |
Feb 17, 2010 | 26.61 | 26.87 | 26.49 | 26.61 | 1,634,443 | -0.03(-0.12%) |
Feb 16, 2010 | 27.59 | 27.59 | 25.63 | 26.64 | 3,463,221 | +1.67(+6.70%) |
Feb 12, 2010 | 24.53 | 24.97 | 24.97 | 24.97 | 1,234,309 | +0.18(+0.74%) |
Feb 11, 2010 | 24.44 | 24.82 | 24.27 | 24.78 | 837,153 | +0.26(+1.07%) |
Feb 10, 2010 | 24.56 | 24.69 | 24.33 | 24.52 | 767,532 | -0.04(-0.16%) |
Feb 09, 2010 | 24.25 | 24.68 | 24.25 | 24.56 | 940,091 | +0.05(+0.19%) |
Feb 08, 2010 | 24.67 | 24.70 | 24.15 | 24.51 | 1,074,060 | -0.13(-0.53%) |
Feb 05, 2010 | 24.70 | 24.86 | 24.25 | 24.65 | 1,081,349 | -0.10(-0.40%) |
Feb 04, 2010 | 25.18 | 25.28 | 24.74 | 24.74 | 1,245,168 | -0.63(-2.47%) |
Feb 03, 2010 | 25.51 | 25.72 | 25.36 | 25.37 | 1,245,911 | -0.22(-0.84%) |
Feb 02, 2010 | 24.97 | 25.59 | 24.89 | 25.59 | 1,535,328 | +0.74(+2.99%) |
Feb 01, 2010 | 24.74 | 24.91 | 24.66 | 24.84 | 1,041,537 | +0.21(+0.86%) |
Jan 29, 2010 | 24.89 | 24.97 | 24.62 | 24.63 | 1,580,934 | -0.18(-0.74%) |
Jan 28, 2010 | 24.93 | 24.93 | 24.68 | 24.82 | 1,350,262 | -0.07(-0.26%) |
Jan 27, 2010 | 25.04 | 25.12 | 24.70 | 24.88 | 1,168,905 | -0.14(-0.55%) |
Jan 26, 2010 | 25.02 | 25.14 | 24.91 | 25.02 | 899,580 | -0.02(-0.08%) |
Jan 25, 2010 | 24.84 | 25.38 | 24.84 | 25.04 | 1,336,195 | +0.12(+0.50%) |
Jan 22, 2010 | 24.96 | 25.18 | 24.89 | 24.91 | 1,383,841 | -0.03(-0.10%) |
Jan 21, 2010 | 25.16 | 25.40 | 24.91 | 24.94 | 1,383,619 | -0.16(-0.63%) |
Jan 20, 2010 | 25.46 | 25.48 | 25.06 | 25.10 | 1,512,284 | -0.46(-1.82%) |
Jan 19, 2010 | 25.39 | 25.65 | 25.24 | 25.56 | 1,558,033 | +0.20(+0.80%) |
Jan 15, 2010 | 25.43 | 25.36 | 25.36 | 25.36 | 1,655,433 | -0.11(-0.44%) |
Jan 14, 2010 | 25.27 | 25.49 | 25.12 | 25.47 | 1,071,100 | +0.17(+0.67%) |
Jan 13, 2010 | 25.27 | 25.45 | 25.09 | 25.30 | 1,452,287 | +0.12(+0.49%) |
Jan 12, 2010 | 25.19 | 25.36 | 25.09 | 25.18 | 1,016,089 | -0.10(-0.41%) |
Jan 11, 2010 | 25.10 | 25.29 | 24.93 | 25.28 | 787,004 | +0.28(+1.12%) |
Jan 08, 2010 | 24.84 | 25.03 | 24.80 | 25.00 | 1,207,908 | +0.01(+0.03%) |
Jan 07, 2010 | 24.87 | 25.03 | 24.77 | 24.99 | 1,152,245 | +0.14(+0.55%) |
Jan 06, 2010 | 24.91 | 25.00 | 24.80 | 24.85 | 1,004,246 | -0.05(-0.18%) |
Jan 05, 2010 | 24.82 | 24.94 | 24.55 | 24.90 | 1,442,099 | -0.03(-0.11%) |