Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 29.82 | 30.48 | 29.82 | 30.09 | 84,993 | +0.13(+0.43%) |
Mar 30, 2010 | 30.26 | 30.78 | 29.77 | 29.96 | 62,945 | -0.27(-0.88%) |
Mar 29, 2010 | 29.71 | 30.30 | 29.53 | 30.23 | 85,938 | +0.71(+2.40%) |
Mar 26, 2010 | 29.39 | 30.01 | 28.81 | 29.52 | 86,684 | +0.42(+1.46%) |
Mar 25, 2010 | 30.15 | 30.57 | 29.08 | 29.09 | 83,266 | -0.70(-2.35%) |
Mar 24, 2010 | 30.13 | 30.40 | 29.63 | 29.79 | 87,378 | -0.59(-1.94%) |
Mar 23, 2010 | 29.59 | 30.41 | 29.34 | 30.38 | 131,617 | +0.86(+2.90%) |
Mar 22, 2010 | 27.61 | 29.61 | 27.21 | 29.53 | 169,347 | +1.57(+5.60%) |
Mar 19, 2010 | 28.85 | 28.88 | 27.64 | 27.96 | 111,347 | -0.68(-2.38%) |
Mar 18, 2010 | 29.32 | 29.72 | 28.61 | 28.64 | 74,021 | -0.85(-2.88%) |
Mar 17, 2010 | 28.85 | 29.68 | 28.68 | 29.49 | 173,902 | +0.61(+2.11%) |
Mar 16, 2010 | 27.96 | 29.11 | 27.67 | 28.88 | 181,961 | +1.00(+3.60%) |
Mar 15, 2010 | 27.36 | 27.92 | 27.21 | 27.88 | 126,882 | +0.11(+0.40%) |
Mar 12, 2010 | 27.90 | 28.06 | 27.51 | 27.77 | 88,919 | +0.09(+0.33%) |
Mar 11, 2010 | 27.81 | 28.14 | 27.62 | 27.67 | 98,261 | -0.40(-1.41%) |
Mar 10, 2010 | 28.07 | 28.41 | 27.73 | 28.07 | 117,491 | -0.04(-0.13%) |
Mar 09, 2010 | 28.12 | 28.55 | 27.77 | 28.11 | 95,948 | -0.20(-0.72%) |
Mar 08, 2010 | 28.05 | 28.44 | 27.83 | 28.31 | 58,855 | +0.27(+0.95%) |
Mar 05, 2010 | 27.19 | 28.04 | 27.08 | 28.04 | 101,517 | +1.10(+4.07%) |
Mar 04, 2010 | 26.43 | 27.03 | 26.28 | 26.95 | 94,356 | +0.52(+1.95%) |
Mar 03, 2010 | 26.64 | 27.07 | 26.33 | 26.43 | 195,833 | +0.10(+0.39%) |
Mar 02, 2010 | 26.26 | 26.66 | 25.84 | 26.33 | 167,584 | +0.17(+0.63%) |
Mar 01, 2010 | 25.76 | 26.52 | 25.46 | 26.16 | 181,921 | +0.67(+2.64%) |
Feb 26, 2010 | 27.08 | 27.28 | 25.37 | 25.49 | 305,523 | -1.76(-6.46%) |
Feb 25, 2010 | 28.61 | 28.61 | 26.73 | 27.25 | 463,871 | -2.76(-9.18%) |
Feb 24, 2010 | 29.79 | 30.77 | 29.20 | 30.01 | 205,660 | +0.25(+0.84%) |
Feb 23, 2010 | 29.96 | 30.16 | 28.69 | 29.76 | 160,892 | -0.31(-1.04%) |
Feb 22, 2010 | 29.79 | 30.37 | 29.34 | 30.07 | 62,089 | +0.45(+1.52%) |
Feb 19, 2010 | 29.44 | 29.62 | 29.01 | 29.62 | 179,758 | +0.15(+0.50%) |
Feb 18, 2010 | 28.57 | 29.55 | 28.57 | 29.47 | 139,501 | +0.96(+3.36%) |
Feb 17, 2010 | 29.30 | 29.34 | 28.32 | 28.51 | 145,946 | -0.62(-2.12%) |
Feb 16, 2010 | 27.48 | 29.13 | 27.29 | 29.13 | 123,197 | +1.67(+6.07%) |
Feb 12, 2010 | 26.50 | 27.46 | 27.46 | 27.46 | 88,815 | +0.52(+1.91%) |
Feb 11, 2010 | 25.79 | 26.99 | 25.79 | 26.95 | 93,501 | +1.18(+4.57%) |
Feb 10, 2010 | 26.02 | 26.11 | 25.39 | 25.77 | 68,510 | -0.52(-2.00%) |
Feb 09, 2010 | 25.45 | 26.35 | 25.45 | 26.29 | 123,094 | +1.39(+5.58%) |
Feb 08, 2010 | 25.84 | 25.91 | 24.89 | 24.90 | 140,058 | -0.89(-3.46%) |
Feb 05, 2010 | 25.22 | 25.99 | 24.58 | 25.80 | 161,329 | +0.54(+2.15%) |
Feb 04, 2010 | 26.75 | 26.76 | 25.20 | 25.25 | 217,737 | -1.76(-6.51%) |
Feb 03, 2010 | 27.23 | 27.63 | 26.46 | 27.01 | 130,707 | -0.34(-1.25%) |
Feb 02, 2010 | 26.63 | 27.46 | 26.34 | 27.35 | 105,455 | +0.87(+3.27%) |
Feb 01, 2010 | 25.73 | 26.54 | 25.73 | 26.49 | 79,328 | +0.94(+3.68%) |
Jan 29, 2010 | 26.03 | 26.76 | 25.47 | 25.55 | 163,705 | -0.27(-1.03%) |
Jan 28, 2010 | 26.05 | 26.41 | 25.71 | 25.82 | 102,774 | -0.21(-0.81%) |
Jan 27, 2010 | 26.61 | 27.00 | 25.87 | 26.03 | 147,241 | -0.64(-2.38%) |
Jan 26, 2010 | 27.52 | 27.52 | 26.64 | 26.66 | 133,516 | -1.13(-4.08%) |
Jan 25, 2010 | 28.29 | 28.61 | 27.52 | 27.80 | 131,180 | -0.23(-0.82%) |
Jan 22, 2010 | 28.36 | 29.21 | 27.87 | 28.03 | 151,751 | -0.45(-1.58%) |
Jan 21, 2010 | 29.49 | 29.49 | 28.34 | 28.48 | 154,508 | -0.84(-2.86%) |
Jan 20, 2010 | 29.45 | 29.83 | 29.21 | 29.32 | 112,488 | -0.57(-1.91%) |
Jan 19, 2010 | 29.48 | 30.09 | 29.31 | 29.89 | 85,944 | +0.55(+1.88%) |
Jan 15, 2010 | 29.53 | 29.33 | 29.33 | 29.33 | 101,844 | -0.11(-0.38%) |
Jan 14, 2010 | 29.56 | 30.19 | 29.44 | 29.44 | 92,510 | -0.04(-0.13%) |
Jan 13, 2010 | 29.18 | 29.72 | 28.51 | 29.48 | 261,159 | -1.54(-4.96%) |
Jan 12, 2010 | 31.42 | 32.18 | 30.97 | 31.02 | 116,509 | -0.85(-2.66%) |
Jan 11, 2010 | 33.18 | 33.39 | 31.79 | 31.87 | 109,855 | -0.90(-2.75%) |
Jan 08, 2010 | 31.68 | 33.30 | 31.33 | 32.77 | 162,911 | +0.99(+3.13%) |
Jan 07, 2010 | 32.10 | 32.40 | 31.34 | 31.77 | 157,090 | -0.41(-1.29%) |
Jan 06, 2010 | 30.75 | 32.50 | 30.67 | 32.19 | 259,544 | +1.22(+3.92%) |
Jan 05, 2010 | 31.27 | 31.72 | 30.02 | 30.97 | 174,595 | -0.20(-0.65%) |