Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 27.11 | 27.60 | 27.05 | 27.33 | 683,300 | +0.23(+0.83%) |
Mar 30, 2010 | 27.09 | 27.38 | 27.04 | 27.11 | 431,880 | -0.10(-0.36%) |
Mar 29, 2010 | 27.46 | 27.52 | 27.09 | 27.21 | 338,635 | -0.21(-0.75%) |
Mar 26, 2010 | 27.52 | 27.88 | 27.29 | 27.41 | 590,593 | -0.09(-0.33%) |
Mar 25, 2010 | 27.28 | 27.85 | 27.21 | 27.50 | 688,835 | +0.29(+1.07%) |
Mar 24, 2010 | 27.24 | 27.36 | 27.07 | 27.21 | 531,478 | -0.10(-0.36%) |
Mar 23, 2010 | 27.32 | 27.42 | 27.06 | 27.31 | 607,401 | -0.08(-0.29%) |
Mar 22, 2010 | 27.14 | 27.49 | 27.01 | 27.39 | 384,574 | +0.12(+0.42%) |
Mar 19, 2010 | 27.60 | 27.77 | 27.17 | 27.27 | 722,225 | -0.28(-1.02%) |
Mar 18, 2010 | 27.41 | 27.72 | 27.27 | 27.55 | 615,240 | +0.09(+0.31%) |
Mar 17, 2010 | 27.11 | 27.53 | 27.07 | 27.47 | 608,952 | +0.46(+1.71%) |
Mar 16, 2010 | 26.79 | 27.01 | 26.77 | 27.01 | 372,734 | +0.13(+0.47%) |
Mar 15, 2010 | 26.73 | 26.91 | 26.71 | 26.88 | 830,173 | +0.00(+0.00%) |
Mar 12, 2010 | 26.39 | 27.11 | 26.35 | 26.88 | 1,365,440 | +0.60(+2.27%) |
Mar 11, 2010 | 26.26 | 26.32 | 25.90 | 26.28 | 1,203,423 | -0.05(-0.21%) |
Mar 10, 2010 | 26.08 | 26.37 | 25.97 | 26.34 | 738,101 | +0.30(+1.17%) |
Mar 09, 2010 | 26.07 | 26.21 | 25.73 | 26.03 | 889,487 | -0.04(-0.16%) |
Mar 08, 2010 | 26.26 | 26.35 | 26.03 | 26.07 | 698,293 | -0.24(-0.90%) |
Mar 05, 2010 | 26.03 | 26.35 | 25.99 | 26.31 | 567,670 | +0.36(+1.38%) |
Mar 04, 2010 | 25.76 | 25.97 | 25.66 | 25.95 | 601,877 | +0.16(+0.64%) |
Mar 03, 2010 | 26.15 | 26.20 | 25.69 | 25.79 | 468,891 | -0.24(-0.93%) |
Mar 02, 2010 | 25.75 | 26.23 | 25.64 | 26.03 | 937,372 | +0.29(+1.13%) |
Mar 01, 2010 | 25.67 | 25.75 | 25.30 | 25.74 | 769,644 | +0.07(+0.28%) |
Feb 26, 2010 | 26.01 | 26.26 | 25.63 | 25.67 | 957,440 | -0.24(-0.94%) |
Feb 25, 2010 | 26.15 | 26.16 | 25.85 | 25.91 | 1,220,894 | -0.36(-1.37%) |
Feb 24, 2010 | 25.93 | 26.35 | 25.89 | 26.27 | 691,956 | +0.40(+1.53%) |
Feb 23, 2010 | 26.39 | 26.50 | 25.83 | 25.87 | 770,041 | -0.52(-1.98%) |
Feb 22, 2010 | 26.30 | 26.45 | 26.24 | 26.40 | 424,033 | +0.20(+0.76%) |
Feb 19, 2010 | 26.14 | 26.42 | 26.07 | 26.20 | 562,874 | +0.04(+0.16%) |
Feb 18, 2010 | 26.16 | 26.31 | 26.02 | 26.16 | 656,673 | -0.03(-0.11%) |
Feb 17, 2010 | 26.28 | 26.53 | 26.04 | 26.19 | 470,573 | -0.12(-0.46%) |
Feb 16, 2010 | 25.99 | 26.32 | 25.66 | 26.31 | 614,338 | +0.46(+1.77%) |
Feb 12, 2010 | 25.80 | 25.85 | 25.85 | 25.85 | 663,593 | -0.19(-0.72%) |
Feb 11, 2010 | 26.07 | 26.22 | 25.81 | 26.04 | 401,385 | +0.02(+0.07%) |
Feb 10, 2010 | 25.71 | 26.31 | 25.66 | 26.02 | 410,497 | +0.17(+0.65%) |
Feb 09, 2010 | 26.20 | 26.27 | 25.75 | 25.85 | 647,430 | -0.10(-0.37%) |
Feb 08, 2010 | 26.34 | 26.34 | 25.83 | 25.95 | 471,274 | -0.28(-1.06%) |
Feb 05, 2010 | 25.96 | 26.61 | 25.64 | 26.22 | 855,650 | +0.14(+0.53%) |
Feb 04, 2010 | 26.17 | 26.37 | 25.67 | 26.08 | 956,200 | -0.13(-0.51%) |
Feb 03, 2010 | 27.28 | 27.37 | 26.18 | 26.22 | 956,117 | -1.15(-4.20%) |
Feb 02, 2010 | 27.46 | 27.72 | 27.17 | 27.37 | 773,425 | +0.02(+0.07%) |
Feb 01, 2010 | 27.56 | 27.88 | 27.26 | 27.35 | 610,581 | -0.02(-0.07%) |
Jan 29, 2010 | 27.78 | 27.85 | 27.36 | 27.37 | 946,328 | -0.32(-1.15%) |
Jan 28, 2010 | 27.67 | 27.79 | 27.49 | 27.69 | 806,802 | +0.24(+0.88%) |
Jan 27, 2010 | 26.93 | 27.52 | 26.61 | 27.44 | 770,563 | +0.42(+1.54%) |
Jan 26, 2010 | 27.61 | 27.89 | 26.96 | 27.03 | 1,056,267 | -0.74(-2.67%) |
Jan 25, 2010 | 28.77 | 28.77 | 26.93 | 27.77 | 2,417,399 | -1.76(-5.97%) |
Jan 22, 2010 | 29.93 | 30.34 | 29.46 | 29.53 | 984,281 | -0.39(-1.29%) |
Jan 21, 2010 | 29.34 | 30.09 | 29.22 | 29.92 | 625,338 | +0.64(+2.20%) |
Jan 20, 2010 | 29.32 | 29.62 | 28.74 | 29.27 | 748,285 | -0.15(-0.51%) |
Jan 19, 2010 | 29.27 | 29.48 | 29.23 | 29.42 | 519,728 | +0.27(+0.93%) |
Jan 15, 2010 | 29.71 | 29.15 | 29.15 | 29.15 | 566,871 | -0.57(-1.92%) |
Jan 14, 2010 | 29.54 | 30.03 | 29.54 | 29.73 | 742,779 | +0.00(+0.00%) |
Jan 13, 2010 | 29.46 | 29.75 | 29.11 | 29.73 | 438,678 | +0.46(+1.56%) |
Jan 12, 2010 | 29.16 | 29.45 | 29.03 | 29.27 | 518,111 | -0.07(-0.23%) |
Jan 11, 2010 | 29.63 | 29.63 | 28.88 | 29.33 | 400,285 | -0.07(-0.25%) |
Jan 08, 2010 | 28.99 | 29.42 | 28.94 | 29.41 | 599,421 | +0.34(+1.18%) |
Jan 07, 2010 | 28.37 | 29.32 | 28.29 | 29.06 | 770,367 | +0.70(+2.46%) |
Jan 06, 2010 | 28.21 | 28.59 | 28.14 | 28.37 | 677,856 | +0.11(+0.40%) |
Jan 05, 2010 | 28.18 | 28.44 | 28.03 | 28.25 | 1,029,070 | -0.07(-0.23%) |