Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 36.63 | 36.63 | 35.97 | 36.36 | 3,677 | +0.01(+0.03%) |
Mar 30, 2010 | 36.15 | 36.35 | 36.15 | 36.35 | 637 | +0.20(+0.55%) |
Mar 29, 2010 | 36.00 | 36.15 | 36.00 | 36.15 | 815 | +0.05(+0.14%) |
Mar 26, 2010 | 36.04 | 36.77 | 36.04 | 36.10 | 827 | -0.25(-0.69%) |
Mar 25, 2010 | 36.30 | 36.35 | 36.30 | 36.35 | 623 | -0.12(-0.33%) |
Mar 24, 2010 | 36.47 | 36.47 | 36.47 | 36.47 | 314 | -1.00(-2.67%) |
Mar 23, 2010 | 37.10 | 37.67 | 37.10 | 37.47 | 2,053 | +0.02(+0.05%) |
Mar 22, 2010 | 37.45 | 37.45 | 37.21 | 37.45 | 3,621 | -0.04(-0.11%) |
Mar 19, 2010 | 37.18 | 37.49 | 37.15 | 37.49 | 111,596 | +0.56(+1.52%) |
Mar 18, 2010 | 36.91 | 36.93 | 36.91 | 36.93 | 472 | +0.23(+0.63%) |
Mar 17, 2010 | 36.70 | 36.75 | 36.70 | 36.70 | 625 | +0.05(+0.14%) |
Mar 15, 2010 | 36.65 | 36.65 | 36.65 | 36.65 | 0 | -0.11(-0.30%) |
Mar 12, 2010 | 37.10 | 37.10 | 36.70 | 36.76 | 2,870 | +0.61(+1.69%) |
Mar 10, 2010 | 36.15 | 36.15 | 36.15 | 36.15 | 0 | -0.20(-0.55%) |
Mar 09, 2010 | 36.35 | 36.35 | 36.35 | 36.35 | 1,151 | -0.10(-0.27%) |
Mar 08, 2010 | 36.60 | 37.00 | 36.45 | 36.45 | 669 | +0.05(+0.14%) |
Mar 05, 2010 | 36.30 | 36.60 | 36.30 | 36.40 | 408 | +0.30(+0.83%) |
Mar 04, 2010 | 36.05 | 36.18 | 36.05 | 36.10 | 770 | -0.50(-1.37%) |
Mar 03, 2010 | 36.60 | 36.60 | 36.60 | 36.60 | 373 | +0.05(+0.14%) |
Mar 02, 2010 | 36.35 | 36.55 | 36.35 | 36.55 | 230 | -0.55(-1.48%) |
Mar 01, 2010 | 37.10 | 37.10 | 37.10 | 37.10 | 1,136 | -0.72(-1.90%) |
Feb 26, 2010 | 37.20 | 37.82 | 37.20 | 37.82 | 1,083 | +0.87(+2.35%) |
Feb 25, 2010 | 36.95 | 36.95 | 36.95 | 36.95 | 384 | -0.22(-0.59%) |
Feb 24, 2010 | 36.65 | 37.17 | 36.65 | 37.17 | 556 | +0.86(+2.37%) |
Feb 23, 2010 | 36.31 | 36.31 | 36.31 | 36.31 | 985 | -0.35(-0.95%) |
Feb 22, 2010 | 37.36 | 37.36 | 36.66 | 36.66 | 478 | +0.65(+1.81%) |
Feb 19, 2010 | 35.82 | 36.45 | 35.82 | 36.01 | 399 | -0.50(-1.37%) |
Feb 18, 2010 | 36.46 | 36.89 | 36.46 | 36.51 | 1,048 | +0.20(+0.55%) |
Feb 17, 2010 | 36.31 | 36.31 | 36.31 | 36.31 | 440 | +0.05(+0.14%) |
Feb 16, 2010 | 36.26 | 36.26 | 36.26 | 36.26 | 267 | -0.30(-0.82%) |
Feb 12, 2010 | 36.56 | 36.56 | 36.56 | 0 | +0.26(+0.72%) | |
Feb 11, 2010 | 36.59 | 36.59 | 36.30 | 36.30 | 1,302 | +0.39(+1.09%) |
Feb 10, 2010 | 36.25 | 36.25 | 35.91 | 35.91 | 480 | -0.60(-1.64%) |
Feb 09, 2010 | 36.37 | 36.85 | 36.37 | 36.51 | 709 | -0.73(-1.96%) |
Feb 08, 2010 | 36.51 | 37.24 | 36.51 | 37.24 | 412 | +0.38(+1.03%) |
Feb 05, 2010 | 37.72 | 37.72 | 36.86 | 36.86 | 2,387 | -0.84(-2.23%) |
Feb 04, 2010 | 37.86 | 37.86 | 37.55 | 37.70 | 853 | -0.77(-2.00%) |
Feb 03, 2010 | 38.46 | 38.47 | 38.10 | 38.47 | 2,518 | +0.77(+2.04%) |
Feb 02, 2010 | 37.30 | 38.15 | 37.30 | 37.70 | 1,664 | +0.14(+0.37%) |
Feb 01, 2010 | 37.30 | 38.19 | 37.30 | 37.56 | 929 | +0.84(+2.29%) |
Jan 29, 2010 | 37.30 | 37.30 | 36.72 | 36.72 | 521 | -1.57(-4.10%) |
Jan 28, 2010 | 37.80 | 38.29 | 37.80 | 38.29 | 1,612 | -0.41(-1.06%) |
Jan 27, 2010 | 38.03 | 38.70 | 38.03 | 38.70 | 6,991 | +0.05(+0.13%) |
Jan 26, 2010 | 37.55 | 38.75 | 37.55 | 38.65 | 13,016 | +0.25(+0.65%) |
Jan 25, 2010 | 38.25 | 38.40 | 38.25 | 38.40 | 4,696 | -0.55(-1.41%) |
Jan 22, 2010 | 37.90 | 39.25 | 37.90 | 38.95 | 159,405 | +0.98(+2.58%) |
Jan 21, 2010 | 38.00 | 38.00 | 37.97 | 37.97 | 458 | -0.80(-2.06%) |
Jan 19, 2010 | 38.77 | 38.77 | 38.77 | 0 | -0.13(-0.33%) | |
Jan 14, 2010 | 38.90 | 38.90 | 38.90 | 0 | +0.35(+0.91%) | |
Jan 13, 2010 | 38.55 | 38.55 | 38.55 | 38.55 | 1,101 | +0.45(+1.18%) |
Jan 12, 2010 | 38.10 | 38.10 | 38.10 | 38.10 | 942 | +0.55(+1.46%) |
Jan 08, 2010 | 37.55 | 37.55 | 37.55 | 0 | -0.08(-0.21%) | |
Jan 07, 2010 | 37.95 | 37.95 | 37.63 | 37.63 | 500 | -1.02(-2.64%) |
Jan 06, 2010 | 38.65 | 38.65 | 38.65 | 38.65 | 200 | +0.15(+0.39%) |