Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 31.82 | 32.61 | 31.53 | 31.54 | 226,729 | -0.50(-1.56%) |
Mar 30, 2010 | 32.17 | 32.41 | 31.78 | 32.04 | 94,470 | -0.11(-0.34%) |
Mar 29, 2010 | 31.93 | 32.37 | 31.84 | 32.15 | 71,522 | +0.25(+0.79%) |
Mar 26, 2010 | 31.99 | 32.35 | 31.78 | 31.90 | 67,687 | +0.07(+0.23%) |
Mar 25, 2010 | 32.47 | 32.57 | 31.81 | 31.82 | 107,480 | -0.50(-1.54%) |
Mar 24, 2010 | 32.44 | 32.99 | 32.28 | 32.32 | 130,281 | -0.37(-1.13%) |
Mar 23, 2010 | 32.51 | 32.78 | 32.19 | 32.69 | 102,695 | +0.10(+0.31%) |
Mar 22, 2010 | 31.94 | 32.67 | 31.87 | 32.59 | 126,841 | +0.37(+1.15%) |
Mar 19, 2010 | 32.18 | 32.38 | 31.79 | 32.22 | 284,882 | +0.23(+0.71%) |
Mar 18, 2010 | 31.81 | 32.13 | 31.66 | 32.00 | 126,783 | +0.09(+0.28%) |
Mar 17, 2010 | 31.41 | 31.91 | 31.34 | 31.91 | 161,128 | +0.50(+1.58%) |
Mar 16, 2010 | 31.16 | 31.44 | 30.97 | 31.41 | 57,454 | +0.27(+0.87%) |
Mar 15, 2010 | 31.13 | 31.19 | 30.96 | 31.14 | 61,505 | -0.11(-0.35%) |
Mar 12, 2010 | 31.37 | 31.37 | 30.72 | 31.25 | 129,357 | +0.03(+0.09%) |
Mar 11, 2010 | 30.90 | 31.26 | 30.69 | 31.22 | 99,182 | +0.09(+0.29%) |
Mar 10, 2010 | 30.93 | 31.46 | 30.86 | 31.13 | 105,322 | +0.15(+0.50%) |
Mar 09, 2010 | 30.67 | 31.20 | 30.67 | 30.97 | 99,853 | +0.28(+0.91%) |
Mar 08, 2010 | 30.78 | 31.10 | 30.61 | 30.69 | 82,392 | -0.16(-0.53%) |
Mar 05, 2010 | 30.10 | 30.89 | 30.10 | 30.86 | 134,435 | +0.85(+2.83%) |
Mar 04, 2010 | 30.10 | 30.28 | 29.84 | 30.01 | 100,829 | -0.06(-0.21%) |
Mar 03, 2010 | 30.29 | 30.47 | 30.00 | 30.07 | 107,605 | -0.24(-0.81%) |
Mar 02, 2010 | 29.80 | 30.32 | 29.69 | 30.31 | 171,149 | +0.54(+1.82%) |
Mar 01, 2010 | 29.08 | 29.84 | 28.99 | 29.77 | 165,549 | +0.79(+2.71%) |
Feb 26, 2010 | 28.82 | 29.18 | 28.63 | 28.99 | 135,552 | +0.10(+0.34%) |
Feb 25, 2010 | 28.46 | 28.96 | 28.36 | 28.89 | 86,628 | -0.02(-0.06%) |
Feb 24, 2010 | 28.53 | 29.23 | 28.42 | 28.90 | 104,358 | +0.38(+1.33%) |
Feb 23, 2010 | 28.83 | 29.01 | 28.51 | 28.52 | 144,129 | -0.44(-1.53%) |
Feb 22, 2010 | 28.71 | 28.99 | 28.43 | 28.97 | 270,843 | +0.31(+1.07%) |
Feb 19, 2010 | 28.17 | 28.98 | 28.05 | 28.66 | 216,498 | +0.49(+1.73%) |
Feb 18, 2010 | 27.41 | 28.17 | 27.38 | 28.17 | 154,617 | +0.68(+2.47%) |
Feb 17, 2010 | 27.21 | 27.71 | 27.07 | 27.49 | 427,915 | +0.43(+1.57%) |
Feb 16, 2010 | 26.13 | 27.42 | 26.13 | 27.07 | 327,379 | +0.30(+1.11%) |
Feb 12, 2010 | 26.53 | 26.77 | 26.77 | 26.77 | 198,922 | -0.07(-0.27%) |
Feb 11, 2010 | 26.15 | 26.88 | 25.86 | 26.84 | 181,856 | +0.56(+2.13%) |
Feb 10, 2010 | 26.19 | 26.42 | 25.96 | 26.28 | 330,769 | +0.01(+0.03%) |
Feb 09, 2010 | 26.66 | 26.71 | 26.09 | 26.27 | 255,908 | +0.01(+0.03%) |
Feb 08, 2010 | 26.16 | 26.62 | 26.04 | 26.26 | 181,855 | +0.00(+0.00%) |
Feb 05, 2010 | 26.33 | 26.46 | 25.61 | 26.26 | 188,092 | +0.02(+0.07%) |
Feb 04, 2010 | 27.14 | 27.14 | 26.23 | 26.24 | 129,487 | -1.07(-3.91%) |
Feb 03, 2010 | 27.28 | 27.59 | 27.00 | 27.31 | 105,637 | -0.14(-0.49%) |
Feb 02, 2010 | 27.59 | 27.59 | 27.12 | 27.45 | 275,548 | -0.16(-0.59%) |
Feb 01, 2010 | 27.76 | 27.96 | 27.40 | 27.61 | 164,780 | -0.03(-0.10%) |
Jan 29, 2010 | 28.15 | 28.36 | 27.64 | 27.64 | 176,825 | -0.41(-1.45%) |
Jan 28, 2010 | 28.36 | 28.36 | 28.04 | 28.04 | 168,005 | -0.17(-0.61%) |
Jan 27, 2010 | 27.75 | 28.29 | 27.74 | 28.22 | 225,865 | +0.32(+1.13%) |
Jan 26, 2010 | 28.43 | 28.43 | 27.85 | 27.90 | 181,866 | -0.57(-2.00%) |
Jan 25, 2010 | 28.58 | 28.68 | 28.31 | 28.47 | 176,375 | +0.08(+0.29%) |
Jan 22, 2010 | 28.78 | 29.11 | 28.27 | 28.39 | 136,014 | -0.51(-1.75%) |
Jan 21, 2010 | 29.73 | 29.82 | 28.49 | 28.89 | 150,021 | -0.71(-2.38%) |
Jan 20, 2010 | 29.72 | 29.72 | 29.28 | 29.60 | 160,285 | -0.41(-1.36%) |
Jan 19, 2010 | 29.46 | 30.09 | 29.37 | 30.01 | 161,309 | +0.52(+1.78%) |
Jan 15, 2010 | 30.41 | 29.48 | 29.48 | 29.48 | 288,707 | -0.84(-2.77%) |
Jan 14, 2010 | 29.99 | 30.46 | 29.93 | 30.32 | 78,560 | +0.16(+0.54%) |
Jan 13, 2010 | 29.76 | 30.18 | 29.76 | 30.16 | 105,109 | +0.43(+1.46%) |
Jan 12, 2010 | 29.92 | 30.15 | 29.62 | 29.73 | 93,893 | -0.52(-1.73%) |
Jan 11, 2010 | 30.02 | 30.36 | 29.89 | 30.25 | 133,851 | +0.36(+1.21%) |
Jan 08, 2010 | 29.96 | 30.19 | 29.71 | 29.89 | 200,206 | -0.21(-0.69%) |
Jan 07, 2010 | 30.10 | 30.50 | 29.88 | 30.10 | 164,677 | +0.09(+0.30%) |
Jan 06, 2010 | 29.21 | 30.09 | 29.05 | 30.01 | 343,286 | +0.80(+2.72%) |
Jan 05, 2010 | 28.92 | 29.27 | 28.82 | 29.21 | 237,828 | +0.28(+0.97%) |