Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 27.46 | 28.15 | 27.46 | 27.75 | 226,293 | +0.16(+0.58%) |
Mar 30, 2010 | 27.44 | 27.75 | 27.38 | 27.60 | 114,353 | +0.11(+0.39%) |
Mar 29, 2010 | 27.65 | 27.68 | 27.30 | 27.49 | 117,430 | -0.17(-0.60%) |
Mar 26, 2010 | 28.13 | 28.19 | 27.41 | 27.66 | 95,421 | -0.33(-1.19%) |
Mar 25, 2010 | 27.85 | 28.85 | 27.85 | 27.99 | 149,393 | +0.26(+0.93%) |
Mar 24, 2010 | 28.11 | 28.27 | 27.72 | 27.73 | 189,826 | -0.46(-1.65%) |
Mar 23, 2010 | 28.59 | 28.59 | 27.97 | 28.19 | 205,240 | -0.45(-1.58%) |
Mar 22, 2010 | 28.27 | 28.76 | 28.15 | 28.64 | 169,235 | +0.11(+0.40%) |
Mar 19, 2010 | 28.41 | 28.57 | 27.97 | 28.53 | 308,741 | +0.26(+0.92%) |
Mar 18, 2010 | 28.33 | 28.56 | 28.09 | 28.27 | 98,299 | +0.03(+0.09%) |
Mar 17, 2010 | 28.10 | 28.49 | 28.01 | 28.25 | 115,279 | +0.25(+0.88%) |
Mar 16, 2010 | 27.93 | 28.09 | 27.75 | 28.00 | 158,105 | +0.09(+0.31%) |
Mar 15, 2010 | 27.90 | 28.37 | 27.72 | 27.91 | 133,300 | -0.27(-0.94%) |
Mar 12, 2010 | 28.51 | 28.51 | 27.97 | 28.18 | 234,932 | -0.14(-0.49%) |
Mar 11, 2010 | 27.63 | 28.35 | 27.63 | 28.32 | 120,719 | +0.44(+1.57%) |
Mar 10, 2010 | 27.50 | 27.88 | 27.42 | 27.88 | 169,265 | +0.46(+1.67%) |
Mar 09, 2010 | 27.49 | 27.55 | 27.24 | 27.42 | 114,244 | -0.27(-0.98%) |
Mar 08, 2010 | 27.35 | 27.77 | 27.30 | 27.70 | 152,364 | +0.35(+1.29%) |
Mar 05, 2010 | 27.32 | 27.65 | 26.91 | 27.34 | 355,554 | +0.11(+0.41%) |
Mar 04, 2010 | 27.06 | 27.42 | 26.81 | 27.23 | 254,015 | +0.31(+1.13%) |
Mar 03, 2010 | 27.34 | 27.34 | 26.81 | 26.93 | 136,504 | -0.29(-1.05%) |
Mar 02, 2010 | 26.81 | 27.21 | 26.81 | 27.21 | 215,189 | +0.37(+1.38%) |
Mar 01, 2010 | 26.84 | 27.59 | 26.68 | 26.84 | 225,010 | +0.23(+0.87%) |
Feb 26, 2010 | 27.34 | 27.34 | 26.37 | 26.61 | 246,369 | -0.66(-2.42%) |
Feb 25, 2010 | 26.94 | 27.36 | 26.93 | 27.27 | 68,952 | -0.13(-0.46%) |
Feb 24, 2010 | 26.76 | 27.44 | 26.76 | 27.40 | 144,016 | +0.77(+2.90%) |
Feb 23, 2010 | 27.12 | 27.20 | 26.55 | 26.62 | 326,707 | -0.63(-2.32%) |
Feb 22, 2010 | 27.01 | 27.37 | 27.01 | 27.26 | 178,161 | +0.22(+0.81%) |
Feb 19, 2010 | 26.99 | 27.14 | 26.83 | 27.04 | 133,861 | +0.05(+0.17%) |
Feb 18, 2010 | 26.68 | 27.00 | 26.64 | 26.99 | 102,442 | +0.36(+1.36%) |
Feb 17, 2010 | 26.76 | 26.76 | 26.40 | 26.63 | 122,511 | -0.11(-0.42%) |
Feb 16, 2010 | 26.82 | 26.87 | 26.45 | 26.74 | 103,961 | -0.06(-0.22%) |
Feb 12, 2010 | 26.49 | 26.80 | 26.80 | 26.80 | 172,128 | +0.11(+0.40%) |
Feb 11, 2010 | 26.48 | 26.82 | 26.20 | 26.70 | 170,085 | +0.07(+0.27%) |
Feb 10, 2010 | 26.33 | 26.79 | 25.96 | 26.62 | 437,396 | +0.76(+2.93%) |
Feb 09, 2010 | 25.74 | 25.98 | 25.60 | 25.86 | 258,683 | +0.38(+1.48%) |
Feb 08, 2010 | 25.74 | 25.84 | 25.49 | 25.49 | 127,309 | -0.25(-0.97%) |
Feb 05, 2010 | 25.69 | 26.36 | 25.23 | 25.74 | 373,427 | +0.03(+0.13%) |
Feb 04, 2010 | 26.35 | 26.35 | 25.44 | 25.71 | 376,453 | -0.78(-2.94%) |
Feb 03, 2010 | 26.46 | 26.68 | 26.21 | 26.48 | 221,783 | -0.11(-0.42%) |
Feb 02, 2010 | 26.95 | 27.14 | 26.50 | 26.60 | 257,325 | -0.25(-0.93%) |
Feb 01, 2010 | 27.07 | 27.18 | 26.72 | 26.85 | 262,010 | -0.19(-0.72%) |
Jan 29, 2010 | 27.53 | 27.66 | 26.99 | 27.04 | 289,095 | -0.46(-1.67%) |
Jan 28, 2010 | 28.21 | 28.44 | 27.26 | 27.50 | 191,851 | -0.59(-2.11%) |
Jan 27, 2010 | 27.59 | 28.19 | 27.49 | 28.09 | 277,105 | +0.43(+1.55%) |
Jan 26, 2010 | 28.41 | 28.74 | 27.64 | 27.67 | 340,748 | -0.90(-3.14%) |
Jan 25, 2010 | 28.98 | 29.04 | 28.33 | 28.56 | 344,765 | -0.21(-0.73%) |
Jan 22, 2010 | 28.91 | 29.26 | 28.63 | 28.77 | 272,150 | -0.16(-0.55%) |
Jan 21, 2010 | 28.39 | 29.26 | 28.09 | 28.93 | 371,263 | +0.51(+1.81%) |
Jan 20, 2010 | 29.04 | 29.04 | 27.73 | 28.42 | 489,476 | -1.52(-5.09%) |
Jan 19, 2010 | 29.59 | 30.02 | 29.48 | 29.94 | 286,563 | +0.42(+1.43%) |
Jan 15, 2010 | 29.38 | 29.52 | 29.52 | 29.52 | 329,559 | +0.22(+0.74%) |
Jan 14, 2010 | 29.26 | 29.53 | 28.89 | 29.30 | 387,468 | +0.03(+0.09%) |
Jan 13, 2010 | 29.10 | 29.50 | 28.62 | 29.28 | 260,025 | +0.23(+0.80%) |
Jan 12, 2010 | 29.06 | 29.40 | 28.79 | 29.05 | 226,691 | -0.12(-0.41%) |
Jan 11, 2010 | 30.27 | 30.27 | 29.06 | 29.16 | 153,577 | -0.88(-2.92%) |
Jan 08, 2010 | 29.48 | 30.09 | 29.48 | 30.04 | 149,945 | +0.36(+1.22%) |
Jan 07, 2010 | 28.52 | 29.69 | 28.26 | 29.68 | 226,538 | +1.09(+3.81%) |
Jan 06, 2010 | 28.85 | 28.96 | 28.48 | 28.59 | 167,056 | -0.22(-0.76%) |
Jan 05, 2010 | 29.66 | 29.68 | 28.72 | 28.81 | 173,254 | -0.86(-2.89%) |