Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 31.80 | 33.00 | 29.60 | 30.00 | 1,897,980 | -3.80(-11.24%) |
Mar 30, 2010 | 34.60 | 34.60 | 32.80 | 33.80 | 536,919 | -1.00(-2.87%) |
Mar 29, 2010 | 34.00 | 34.80 | 34.00 | 34.80 | 288,005 | +1.20(+3.57%) |
Mar 26, 2010 | 33.00 | 34.00 | 33.00 | 33.60 | 198,743 | +0.60(+1.82%) |
Mar 25, 2010 | 34.80 | 35.40 | 32.80 | 33.00 | 439,171 | -1.40(-4.07%) |
Mar 24, 2010 | 33.60 | 35.00 | 33.00 | 34.40 | 615,021 | +1.20(+3.61%) |
Mar 23, 2010 | 33.00 | 33.40 | 32.80 | 33.20 | 258,516 | +0.40(+1.22%) |
Mar 22, 2010 | 32.60 | 33.60 | 32.40 | 32.80 | 541,481 | -0.20(-0.61%) |
Mar 19, 2010 | 31.00 | 33.00 | 30.60 | 33.00 | 581,934 | +1.80(+5.77%) |
Mar 18, 2010 | 31.20 | 31.60 | 31.20 | 31.20 | 197,694 | +0.00(+0.00%) |
Mar 17, 2010 | 31.20 | 31.40 | 31.20 | 31.20 | 176,336 | -0.20(-0.64%) |
Mar 16, 2010 | 31.60 | 31.60 | 31.00 | 31.40 | 98,534 | +0.00(+0.00%) |
Mar 15, 2010 | 31.20 | 31.40 | 31.00 | 31.40 | 135,076 | -0.20(-0.63%) |
Mar 12, 2010 | 31.20 | 31.60 | 31.20 | 31.60 | 212,749 | +0.20(+0.64%) |
Mar 11, 2010 | 31.00 | 31.60 | 30.60 | 31.40 | 234,043 | +0.60(+1.95%) |
Mar 10, 2010 | 30.20 | 31.40 | 30.00 | 30.80 | 287,677 | +0.40(+1.32%) |
Mar 09, 2010 | 29.60 | 30.40 | 29.60 | 30.40 | 310,876 | +0.40(+1.33%) |
Mar 08, 2010 | 29.80 | 30.20 | 29.60 | 30.00 | 120,024 | -0.20(-0.66%) |
Mar 05, 2010 | 30.60 | 30.60 | 30.00 | 30.20 | 233,861 | +0.00(+0.00%) |
Mar 04, 2010 | 30.20 | 30.60 | 29.20 | 30.20 | 355,893 | -0.40(-1.31%) |
Mar 03, 2010 | 31.20 | 31.60 | 30.40 | 30.60 | 208,678 | -0.60(-1.92%) |
Mar 02, 2010 | 30.40 | 31.60 | 30.20 | 31.20 | 346,508 | +1.00(+3.31%) |
Mar 01, 2010 | 30.60 | 31.00 | 30.20 | 30.20 | 348,260 | -0.20(-0.66%) |
Feb 26, 2010 | 30.00 | 30.40 | 29.60 | 30.40 | 170,319 | +0.20(+0.66%) |
Feb 25, 2010 | 29.80 | 30.40 | 29.20 | 30.20 | 129,619 | +0.40(+1.34%) |
Feb 24, 2010 | 30.40 | 30.60 | 29.60 | 29.80 | 137,564 | -0.40(-1.32%) |
Feb 23, 2010 | 30.00 | 30.60 | 29.40 | 30.20 | 241,695 | -0.40(-1.31%) |
Feb 22, 2010 | 31.20 | 31.60 | 30.00 | 30.60 | 350,641 | +0.00(+0.00%) |
Feb 19, 2010 | 30.60 | 30.60 | 29.00 | 30.60 | 672,674 | -0.20(-0.65%) |
Feb 18, 2010 | 28.00 | 32.20 | 27.80 | 30.80 | 2,358,626 | +3.00(+10.79%) |
Feb 17, 2010 | 27.80 | 29.00 | 27.20 | 27.80 | 879,827 | +1.60(+6.11%) |
Feb 16, 2010 | 26.20 | 26.60 | 25.80 | 26.20 | 347,280 | -0.40(-1.50%) |
Feb 12, 2010 | 26.00 | 26.60 | 26.60 | 26.60 | 142,115 | +0.60(+2.31%) |
Feb 11, 2010 | 26.80 | 26.80 | 25.40 | 26.00 | 333,998 | -0.60(-2.26%) |
Feb 10, 2010 | 26.20 | 26.60 | 25.40 | 26.60 | 306,845 | +0.40(+1.53%) |
Feb 09, 2010 | 25.80 | 26.20 | 25.40 | 26.20 | 173,683 | +0.20(+0.77%) |
Feb 08, 2010 | 26.40 | 26.60 | 25.60 | 26.00 | 161,053 | -0.20(-0.76%) |
Feb 05, 2010 | 26.20 | 26.20 | 25.80 | 26.20 | 261,690 | -0.40(-1.50%) |
Feb 04, 2010 | 27.00 | 27.00 | 26.20 | 26.60 | 315,644 | -0.40(-1.48%) |
Feb 03, 2010 | 26.80 | 27.20 | 26.60 | 27.00 | 300,506 | +0.00(+0.00%) |
Feb 02, 2010 | 27.20 | 27.60 | 26.60 | 27.00 | 348,721 | +0.20(+0.75%) |
Feb 01, 2010 | 27.20 | 27.40 | 26.20 | 26.80 | 266,075 | -0.40(-1.47%) |
Jan 29, 2010 | 27.00 | 28.20 | 27.00 | 27.20 | 338,528 | +0.20(+0.74%) |
Jan 28, 2010 | 27.80 | 28.20 | 27.00 | 27.00 | 494,117 | -0.60(-2.17%) |
Jan 27, 2010 | 28.00 | 28.20 | 27.40 | 27.60 | 188,164 | -0.40(-1.43%) |
Jan 26, 2010 | 28.00 | 28.60 | 27.40 | 28.00 | 200,528 | -0.40(-1.41%) |
Jan 25, 2010 | 29.00 | 29.20 | 28.00 | 28.40 | 235,097 | -0.80(-2.74%) |
Jan 22, 2010 | 30.60 | 30.60 | 29.00 | 29.20 | 263,348 | -1.20(-3.95%) |
Jan 21, 2010 | 30.00 | 31.00 | 29.80 | 30.40 | 426,407 | +0.40(+1.33%) |
Jan 20, 2010 | 29.80 | 30.60 | 29.80 | 30.00 | 294,417 | -0.20(-0.66%) |
Jan 19, 2010 | 30.80 | 30.80 | 30.00 | 30.20 | 228,706 | -0.60(-1.95%) |
Jan 15, 2010 | 30.40 | 30.80 | 30.80 | 30.80 | 238,980 | +0.40(+1.32%) |
Jan 14, 2010 | 30.20 | 30.80 | 29.80 | 30.40 | 206,626 | +0.20(+0.66%) |
Jan 13, 2010 | 30.60 | 31.00 | 30.20 | 30.20 | 220,598 | -0.40(-1.31%) |
Jan 12, 2010 | 31.80 | 31.80 | 30.60 | 30.60 | 233,271 | -1.40(-4.37%) |
Jan 11, 2010 | 32.60 | 33.00 | 31.60 | 32.00 | 265,917 | -0.60(-1.84%) |
Jan 08, 2010 | 32.60 | 32.80 | 30.80 | 32.60 | 351,312 | +0.00(+0.00%) |
Jan 07, 2010 | 31.80 | 33.60 | 31.40 | 32.60 | 709,500 | -0.60(-1.81%) |
Jan 06, 2010 | 32.20 | 33.60 | 31.80 | 33.20 | 1,007,875 | +1.80(+5.73%) |
Jan 05, 2010 | 29.60 | 32.40 | 29.60 | 31.40 | 788,295 | +1.60(+5.37%) |