Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 36.95 | 36.95 | 36.52 | 36.60 | 113,499 | -0.38(-1.03%) |
Mar 30, 2010 | 37.03 | 37.05 | 36.71 | 36.98 | 86,841 | -0.10(-0.27%) |
Mar 29, 2010 | 37.33 | 37.33 | 36.95 | 37.08 | 110,758 | -0.04(-0.11%) |
Mar 26, 2010 | 37.23 | 37.45 | 36.79 | 37.12 | 93,519 | +0.02(+0.05%) |
Mar 25, 2010 | 37.47 | 37.57 | 37.10 | 37.10 | 212,565 | -0.01(-0.03%) |
Mar 24, 2010 | 37.37 | 37.74 | 37.07 | 37.11 | 146,318 | -0.26(-0.69%) |
Mar 23, 2010 | 36.73 | 37.44 | 36.73 | 37.37 | 145,009 | +0.63(+1.72%) |
Mar 22, 2010 | 36.46 | 36.83 | 35.70 | 36.74 | 188,925 | +0.33(+0.92%) |
Mar 19, 2010 | 36.45 | 36.77 | 36.26 | 36.40 | 78,376 | -0.01(-0.03%) |
Mar 18, 2010 | 36.26 | 36.44 | 36.16 | 36.41 | 63,377 | +0.10(+0.27%) |
Mar 17, 2010 | 36.55 | 36.58 | 36.21 | 36.31 | 166,534 | -0.15(-0.41%) |
Mar 16, 2010 | 37.10 | 37.25 | 36.26 | 36.46 | 134,563 | -0.47(-1.28%) |
Mar 15, 2010 | 36.77 | 36.99 | 36.77 | 36.93 | 105,265 | +0.37(+1.02%) |
Mar 12, 2010 | 37.11 | 37.14 | 36.32 | 36.56 | 164,611 | -0.23(-0.63%) |
Mar 11, 2010 | 36.62 | 36.79 | 36.19 | 36.79 | 183,283 | +0.18(+0.49%) |
Mar 10, 2010 | 36.38 | 36.79 | 36.34 | 36.61 | 488,040 | +1.21(+3.41%) |
Mar 09, 2010 | 34.80 | 35.47 | 34.67 | 35.41 | 477,491 | +0.64(+1.84%) |
Mar 08, 2010 | 35.32 | 35.32 | 34.77 | 34.77 | 159,538 | -0.22(-0.62%) |
Mar 05, 2010 | 34.64 | 34.98 | 34.51 | 34.98 | 115,981 | +1.40(+4.16%) |
Mar 04, 2010 | 33.86 | 33.87 | 33.46 | 33.58 | 80,502 | -0.20(-0.58%) |
Mar 03, 2010 | 33.72 | 34.05 | 33.61 | 33.78 | 119,381 | +0.23(+0.68%) |
Mar 02, 2010 | 33.22 | 33.70 | 33.15 | 33.55 | 161,748 | +0.72(+2.19%) |
Mar 01, 2010 | 31.52 | 32.84 | 31.52 | 32.84 | 139,673 | +1.80(+5.81%) |
Feb 26, 2010 | 30.82 | 31.16 | 30.64 | 31.03 | 75,302 | +0.19(+0.61%) |
Feb 25, 2010 | 30.63 | 30.85 | 30.36 | 30.85 | 70,437 | -0.03(-0.10%) |
Feb 24, 2010 | 30.71 | 31.06 | 30.57 | 30.88 | 222,952 | +0.39(+1.29%) |
Feb 23, 2010 | 30.94 | 31.06 | 30.48 | 30.48 | 49,970 | -0.38(-1.24%) |
Feb 22, 2010 | 30.77 | 31.46 | 30.46 | 30.87 | 187,247 | +0.31(+1.00%) |
Feb 19, 2010 | 30.49 | 30.70 | 30.36 | 30.56 | 114,224 | -0.06(-0.19%) |
Feb 18, 2010 | 30.66 | 30.70 | 30.48 | 30.62 | 117,706 | +0.02(+0.06%) |
Feb 17, 2010 | 30.35 | 30.69 | 30.15 | 30.60 | 223,576 | +0.51(+1.70%) |
Feb 16, 2010 | 29.81 | 30.14 | 29.44 | 30.09 | 86,796 | +0.51(+1.73%) |
Feb 12, 2010 | 28.95 | 29.58 | 29.58 | 29.58 | 84,173 | +0.33(+1.11%) |
Feb 11, 2010 | 28.99 | 29.38 | 28.78 | 29.25 | 39,601 | +0.27(+0.92%) |
Feb 10, 2010 | 29.04 | 29.07 | 28.56 | 28.98 | 55,302 | -0.00(-0.00%) |
Feb 09, 2010 | 28.84 | 29.19 | 28.74 | 28.98 | 157,675 | +0.34(+1.20%) |
Feb 08, 2010 | 28.86 | 28.98 | 28.53 | 28.64 | 48,331 | -0.16(-0.55%) |
Feb 05, 2010 | 29.03 | 29.03 | 28.04 | 28.80 | 131,751 | -0.23(-0.78%) |
Feb 04, 2010 | 29.90 | 29.91 | 28.98 | 29.02 | 59,324 | -0.78(-2.61%) |
Feb 03, 2010 | 29.93 | 29.95 | 29.63 | 29.80 | 59,733 | -0.17(-0.56%) |
Feb 02, 2010 | 29.14 | 29.97 | 29.02 | 29.97 | 266,535 | +0.89(+3.05%) |
Feb 01, 2010 | 28.86 | 29.11 | 28.81 | 29.08 | 28,527 | +0.28(+0.96%) |
Jan 29, 2010 | 28.99 | 28.99 | 28.60 | 28.81 | 16,490 | +0.17(+0.58%) |
Jan 28, 2010 | 29.01 | 29.01 | 28.47 | 28.64 | 82,519 | -0.34(-1.16%) |
Jan 27, 2010 | 28.62 | 28.98 | 28.60 | 28.98 | 11,962 | +0.31(+1.07%) |
Jan 26, 2010 | 28.77 | 28.82 | 28.43 | 28.67 | 11,270 | +0.07(+0.24%) |
Jan 25, 2010 | 28.91 | 28.91 | 28.42 | 28.60 | 50,196 | -0.06(-0.21%) |
Jan 22, 2010 | 28.95 | 29.14 | 28.59 | 28.66 | 84,747 | -0.29(-0.99%) |
Jan 21, 2010 | 29.62 | 29.80 | 28.94 | 28.95 | 79,609 | -0.70(-2.36%) |
Jan 20, 2010 | 29.64 | 29.69 | 29.15 | 29.64 | 128,854 | -0.08(-0.27%) |
Jan 19, 2010 | 29.35 | 29.75 | 29.35 | 29.72 | 94,909 | +0.43(+1.48%) |
Jan 15, 2010 | 29.53 | 29.29 | 29.29 | 29.29 | 28,633 | -0.12(-0.40%) |
Jan 14, 2010 | 29.35 | 29.48 | 29.32 | 29.41 | 23,839 | -0.05(-0.17%) |
Jan 13, 2010 | 29.09 | 29.53 | 28.99 | 29.46 | 32,235 | +0.43(+1.49%) |
Jan 12, 2010 | 29.03 | 29.08 | 28.66 | 29.02 | 35,170 | -0.11(-0.37%) |
Jan 11, 2010 | 29.31 | 29.42 | 28.94 | 29.13 | 33,012 | +0.09(+0.31%) |
Jan 08, 2010 | 28.85 | 29.04 | 28.71 | 29.04 | 25,397 | +0.12(+0.41%) |
Jan 07, 2010 | 28.81 | 28.97 | 28.62 | 28.93 | 25,972 | +0.11(+0.38%) |
Jan 06, 2010 | 28.49 | 28.89 | 28.49 | 28.82 | 28,303 | +0.41(+1.46%) |
Jan 05, 2010 | 28.49 | 28.54 | 28.29 | 28.40 | 18,425 | -0.07(-0.24%) |