Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 28.16 | 28.30 | 28.04 | 28.06 | 1,026,691 | -0.22(-0.78%) |
Mar 30, 2010 | 27.94 | 28.32 | 27.92 | 28.28 | 1,001,510 | +0.34(+1.21%) |
Mar 29, 2010 | 27.90 | 28.02 | 27.79 | 27.94 | 796,309 | +0.12(+0.43%) |
Mar 26, 2010 | 28.22 | 28.24 | 27.76 | 27.82 | 937,667 | -0.28(-0.99%) |
Mar 25, 2010 | 28.39 | 28.40 | 28.07 | 28.10 | 1,004,037 | -0.05(-0.19%) |
Mar 24, 2010 | 28.54 | 28.55 | 28.07 | 28.16 | 969,641 | -0.46(-1.62%) |
Mar 23, 2010 | 28.66 | 28.66 | 28.32 | 28.62 | 1,180,641 | +0.14(+0.49%) |
Mar 22, 2010 | 28.62 | 28.99 | 28.41 | 28.48 | 2,162,896 | +0.84(+3.05%) |
Mar 19, 2010 | 27.74 | 27.76 | 27.46 | 27.64 | 1,672,209 | +0.12(+0.43%) |
Mar 18, 2010 | 27.49 | 27.66 | 27.32 | 27.52 | 838,660 | +0.11(+0.39%) |
Mar 17, 2010 | 27.25 | 27.53 | 27.19 | 27.41 | 788,109 | +0.20(+0.73%) |
Mar 16, 2010 | 26.89 | 27.22 | 26.86 | 27.21 | 883,858 | +0.31(+1.14%) |
Mar 15, 2010 | 26.86 | 26.93 | 26.81 | 26.91 | 914,066 | -0.17(-0.64%) |
Mar 12, 2010 | 27.19 | 27.19 | 26.86 | 27.08 | 711,503 | -0.09(-0.34%) |
Mar 11, 2010 | 26.97 | 27.19 | 26.80 | 27.17 | 905,044 | +0.21(+0.79%) |
Mar 10, 2010 | 26.91 | 27.07 | 26.85 | 26.96 | 794,972 | +0.01(+0.05%) |
Mar 09, 2010 | 26.89 | 27.05 | 26.83 | 26.95 | 639,134 | +0.05(+0.20%) |
Mar 08, 2010 | 26.93 | 27.03 | 26.74 | 26.89 | 802,625 | +0.05(+0.20%) |
Mar 05, 2010 | 26.89 | 26.95 | 26.65 | 26.84 | 922,373 | +0.13(+0.47%) |
Mar 04, 2010 | 26.78 | 26.98 | 26.54 | 26.71 | 1,134,803 | -0.07(-0.25%) |
Mar 03, 2010 | 27.09 | 27.13 | 26.75 | 26.78 | 907,490 | -0.15(-0.54%) |
Mar 02, 2010 | 26.98 | 27.02 | 26.72 | 26.93 | 1,174,886 | +0.09(+0.32%) |
Mar 01, 2010 | 26.62 | 26.95 | 26.41 | 26.84 | 825,381 | +0.30(+1.12%) |
Feb 26, 2010 | 26.56 | 26.63 | 26.34 | 26.55 | 772,061 | +0.04(+0.15%) |
Feb 25, 2010 | 26.34 | 26.56 | 26.14 | 26.51 | 1,339,077 | -0.05(-0.20%) |
Feb 24, 2010 | 26.32 | 26.57 | 26.31 | 26.56 | 998,637 | +0.32(+1.23%) |
Feb 23, 2010 | 26.74 | 26.87 | 26.20 | 26.24 | 1,400,989 | -0.52(-1.94%) |
Feb 22, 2010 | 27.04 | 27.04 | 26.64 | 26.76 | 795,759 | -0.23(-0.85%) |
Feb 19, 2010 | 26.60 | 27.01 | 26.53 | 26.99 | 1,173,143 | +0.26(+0.98%) |
Feb 18, 2010 | 26.65 | 26.74 | 26.45 | 26.72 | 1,141,274 | -0.05(-0.17%) |
Feb 17, 2010 | 26.77 | 27.03 | 26.65 | 26.77 | 1,624,505 | -0.03(-0.12%) |
Feb 16, 2010 | 27.76 | 27.76 | 25.78 | 26.80 | 3,442,165 | +1.68(+6.70%) |
Feb 12, 2010 | 24.68 | 25.12 | 25.12 | 25.12 | 1,226,804 | +0.18(+0.74%) |
Feb 11, 2010 | 24.59 | 24.97 | 24.42 | 24.93 | 832,063 | +0.26(+1.07%) |
Feb 10, 2010 | 24.71 | 24.84 | 24.48 | 24.67 | 762,865 | -0.04(-0.16%) |
Feb 09, 2010 | 24.39 | 24.84 | 24.39 | 24.71 | 934,375 | +0.05(+0.19%) |
Feb 08, 2010 | 24.82 | 24.85 | 24.30 | 24.66 | 1,067,529 | -0.13(-0.53%) |
Feb 05, 2010 | 24.85 | 25.01 | 24.40 | 24.80 | 1,074,774 | -0.10(-0.40%) |
Feb 04, 2010 | 25.34 | 25.43 | 24.89 | 24.89 | 1,237,597 | -0.63(-2.47%) |
Feb 03, 2010 | 25.67 | 25.88 | 25.51 | 25.53 | 1,238,336 | -0.22(-0.84%) |
Feb 02, 2010 | 25.13 | 25.75 | 25.04 | 25.74 | 1,525,993 | +0.75(+2.99%) |
Feb 01, 2010 | 24.89 | 25.07 | 24.81 | 25.00 | 1,035,204 | +0.21(+0.86%) |
Jan 29, 2010 | 25.04 | 25.12 | 24.77 | 24.78 | 1,571,322 | -0.18(-0.74%) |
Jan 28, 2010 | 25.09 | 25.09 | 24.83 | 24.97 | 1,342,053 | -0.07(-0.26%) |
Jan 27, 2010 | 25.20 | 25.28 | 24.85 | 25.03 | 1,161,798 | -0.14(-0.55%) |
Jan 26, 2010 | 25.17 | 25.30 | 25.07 | 25.17 | 894,110 | -0.02(-0.08%) |
Jan 25, 2010 | 24.99 | 25.53 | 24.99 | 25.19 | 1,328,071 | +0.12(+0.50%) |
Jan 22, 2010 | 25.11 | 25.33 | 25.05 | 25.07 | 1,375,427 | -0.03(-0.10%) |
Jan 21, 2010 | 25.31 | 25.56 | 25.06 | 25.09 | 1,375,207 | -0.16(-0.63%) |
Jan 20, 2010 | 25.61 | 25.63 | 25.22 | 25.25 | 1,503,090 | -0.47(-1.82%) |
Jan 19, 2010 | 25.55 | 25.81 | 25.39 | 25.72 | 1,548,560 | +0.20(+0.80%) |
Jan 15, 2010 | 25.59 | 25.51 | 25.51 | 25.51 | 1,645,368 | -0.11(-0.44%) |
Jan 14, 2010 | 25.43 | 25.64 | 25.27 | 25.62 | 1,064,587 | +0.17(+0.67%) |
Jan 13, 2010 | 25.42 | 25.61 | 25.25 | 25.45 | 1,443,457 | +0.12(+0.49%) |
Jan 12, 2010 | 25.34 | 25.51 | 25.24 | 25.33 | 1,009,911 | -0.11(-0.41%) |
Jan 11, 2010 | 25.26 | 25.44 | 25.08 | 25.43 | 782,219 | +0.28(+1.12%) |
Jan 08, 2010 | 24.99 | 25.18 | 24.95 | 25.15 | 1,200,564 | +0.01(+0.03%) |
Jan 07, 2010 | 25.03 | 25.18 | 24.92 | 25.14 | 1,145,240 | +0.14(+0.55%) |
Jan 06, 2010 | 25.06 | 25.16 | 24.95 | 25.01 | 998,140 | -0.05(-0.18%) |
Jan 05, 2010 | 24.97 | 25.09 | 24.70 | 25.05 | 1,433,331 | -0.03(-0.11%) |