Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 27.50 | 27.60 | 27.10 | 27.25 | 268,221 | +0.00(+0.00%) |
Mar 30, 2010 | 27.61 | 27.66 | 27.20 | 27.25 | 431,277 | -0.23(-0.84%) |
Mar 29, 2010 | 27.31 | 27.70 | 27.02 | 27.48 | 517,665 | +0.39(+1.44%) |
Mar 26, 2010 | 26.01 | 27.10 | 25.75 | 27.09 | 917,051 | +1.69(+6.65%) |
Mar 25, 2010 | 25.85 | 25.97 | 25.37 | 25.40 | 838,332 | -0.14(-0.55%) |
Mar 24, 2010 | 26.59 | 26.59 | 25.54 | 25.54 | 626,342 | -1.02(-3.84%) |
Mar 23, 2010 | 26.49 | 26.73 | 26.29 | 26.56 | 297,532 | +0.11(+0.42%) |
Mar 22, 2010 | 26.25 | 26.55 | 26.14 | 26.45 | 160,245 | +0.20(+0.76%) |
Mar 19, 2010 | 26.48 | 26.51 | 26.01 | 26.25 | 361,147 | -0.34(-1.28%) |
Mar 18, 2010 | 26.80 | 27.14 | 26.34 | 26.59 | 370,166 | -0.07(-0.26%) |
Mar 17, 2010 | 27.00 | 27.09 | 26.63 | 26.66 | 331,099 | -0.34(-1.26%) |
Mar 16, 2010 | 26.75 | 27.05 | 26.60 | 27.00 | 725,241 | +0.25(+0.93%) |
Mar 15, 2010 | 26.85 | 26.75 | 26.50 | 26.75 | 228,552 | -0.10(-0.37%) |
Mar 12, 2010 | 26.70 | 26.85 | 26.39 | 26.85 | 355,150 | +0.15(+0.56%) |
Mar 11, 2010 | 27.27 | 27.27 | 26.54 | 26.70 | 589,364 | -0.50(-1.84%) |
Mar 10, 2010 | 27.75 | 27.79 | 27.02 | 27.20 | 323,359 | -0.67(-2.40%) |
Mar 09, 2010 | 27.95 | 28.22 | 27.87 | 27.87 | 152,040 | -0.47(-1.66%) |
Mar 08, 2010 | 28.21 | 28.75 | 28.00 | 28.34 | 310,543 | +0.13(+0.46%) |
Mar 05, 2010 | 28.00 | 28.22 | 27.88 | 28.21 | 220,370 | +0.36(+1.29%) |
Mar 04, 2010 | 28.22 | 28.22 | 27.82 | 27.85 | 236,339 | -0.31(-1.10%) |
Mar 03, 2010 | 28.45 | 28.45 | 28.04 | 28.16 | 173,553 | -0.08(-0.28%) |
Mar 02, 2010 | 27.38 | 28.24 | 27.30 | 28.24 | 403,788 | +0.96(+3.52%) |
Mar 01, 2010 | 27.50 | 27.50 | 27.10 | 27.28 | 186,396 | -0.10(-0.37%) |
Feb 26, 2010 | 27.50 | 27.50 | 27.11 | 27.38 | 284,026 | -0.12(-0.44%) |
Feb 25, 2010 | 27.00 | 27.50 | 26.72 | 27.50 | 439,272 | +0.44(+1.63%) |
Feb 24, 2010 | 27.00 | 27.21 | 26.90 | 27.06 | 162,197 | +0.04(+0.15%) |
Feb 23, 2010 | 27.04 | 27.42 | 26.84 | 27.02 | 357,067 | +0.01(+0.04%) |
Feb 22, 2010 | 27.37 | 27.58 | 27.01 | 27.01 | 96,187 | -0.24(-0.88%) |
Feb 19, 2010 | 27.52 | 27.59 | 27.21 | 27.25 | 130,565 | -0.35(-1.27%) |
Feb 18, 2010 | 27.95 | 27.95 | 27.39 | 27.60 | 272,241 | -0.12(-0.43%) |
Feb 17, 2010 | 28.18 | 28.18 | 27.56 | 27.72 | 240,123 | -0.18(-0.65%) |
Feb 16, 2010 | 27.95 | 28.97 | 27.61 | 27.90 | 481,900 | +0.40(+1.45%) |
Feb 12, 2010 | 27.50 | 27.50 | 27.50 | 0 | -0.11(-0.40%) | |
Feb 11, 2010 | 26.54 | 27.61 | 26.54 | 27.61 | 252,538 | +0.94(+3.52%) |
Feb 10, 2010 | 26.55 | 26.99 | 26.55 | 26.67 | 192,076 | -0.03(-0.11%) |
Feb 09, 2010 | 26.80 | 27.00 | 26.53 | 26.70 | 315,594 | +0.33(+1.25%) |
Feb 08, 2010 | 27.09 | 27.36 | 26.35 | 26.37 | 246,055 | -0.72(-2.66%) |
Feb 05, 2010 | 26.55 | 27.09 | 26.18 | 27.09 | 416,203 | +0.77(+2.93%) |
Feb 04, 2010 | 27.50 | 27.50 | 26.25 | 26.32 | 466,978 | -1.37(-4.95%) |
Feb 03, 2010 | 28.05 | 28.15 | 27.35 | 27.69 | 141,698 | -0.34(-1.21%) |
Feb 02, 2010 | 28.00 | 28.38 | 27.73 | 28.03 | 315,766 | +0.63(+2.30%) |
Feb 01, 2010 | 27.25 | 27.79 | 27.25 | 27.40 | 348,280 | +0.36(+1.33%) |
Jan 29, 2010 | 28.03 | 28.25 | 27.04 | 27.04 | 201,367 | -1.06(-3.77%) |
Jan 28, 2010 | 28.43 | 28.70 | 27.78 | 28.10 | 652,310 | -0.21(-0.74%) |
Jan 27, 2010 | 28.58 | 28.60 | 28.11 | 28.31 | 335,031 | +0.01(+0.04%) |
Jan 26, 2010 | 27.43 | 28.36 | 27.00 | 28.30 | 300,589 | +0.87(+3.17%) |
Jan 25, 2010 | 27.72 | 28.27 | 27.24 | 27.43 | 179,276 | -0.03(-0.11%) |
Jan 22, 2010 | 27.36 | 27.75 | 27.15 | 27.46 | 441,135 | +0.10(+0.37%) |
Jan 21, 2010 | 29.94 | 30.11 | 27.25 | 27.36 | 740,699 | -2.94(-9.70%) |
Jan 20, 2010 | 30.00 | 30.61 | 29.47 | 30.30 | 691,852 | +0.01(+0.03%) |
Jan 19, 2010 | 29.86 | 30.29 | 29.86 | 30.29 | 316,908 | +0.28(+0.93%) |
Jan 18, 2010 | 29.61 | 30.39 | 29.50 | 30.01 | 147,999 | -0.21(-0.69%) |
Jan 15, 2010 | 29.96 | 30.22 | 29.62 | 30.22 | 267,798 | +0.18(+0.60%) |
Jan 14, 2010 | 30.35 | 30.35 | 29.67 | 30.04 | 203,777 | -0.31(-1.02%) |
Jan 13, 2010 | 30.03 | 30.38 | 29.79 | 30.35 | 477,665 | +0.35(+1.17%) |
Jan 12, 2010 | 30.30 | 30.36 | 29.78 | 30.00 | 559,505 | -0.55(-1.80%) |
Jan 11, 2010 | 31.00 | 32.12 | 30.41 | 30.55 | 414,994 | +0.27(+0.89%) |
Jan 08, 2010 | 30.04 | 30.57 | 30.04 | 30.28 | 357,607 | +0.10(+0.33%) |
Jan 07, 2010 | 29.67 | 30.19 | 29.42 | 30.18 | 425,440 | +0.51(+1.72%) |
Jan 06, 2010 | 29.16 | 29.90 | 29.15 | 29.67 | 426,653 | +0.93(+3.24%) |
Jan 05, 2010 | 28.49 | 28.85 | 28.25 | 28.74 | 603,100 | +0.24(+0.84%) |