Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 36.50 | 36.90 | 36.03 | 36.03 | 186,317 | -0.60(-1.64%) |
Mar 30, 2010 | 36.68 | 37.46 | 36.32 | 36.63 | 142,192 | -0.02(-0.05%) |
Mar 29, 2010 | 36.74 | 36.86 | 36.28 | 36.65 | 101,470 | -0.10(-0.27%) |
Mar 26, 2010 | 36.35 | 37.26 | 36.31 | 36.75 | 199,079 | +0.66(+1.83%) |
Mar 25, 2010 | 36.57 | 36.87 | 36.05 | 36.09 | 323,032 | -0.32(-0.88%) |
Mar 24, 2010 | 37.69 | 37.97 | 36.36 | 36.41 | 168,244 | -1.56(-4.11%) |
Mar 23, 2010 | 37.15 | 38.00 | 37.11 | 37.97 | 179,165 | +0.72(+1.93%) |
Mar 22, 2010 | 37.05 | 37.55 | 36.54 | 37.25 | 123,542 | -0.01(-0.03%) |
Mar 19, 2010 | 37.71 | 37.86 | 36.96 | 37.26 | 253,320 | -0.23(-0.61%) |
Mar 18, 2010 | 37.54 | 37.76 | 37.17 | 37.49 | 113,596 | -0.23(-0.61%) |
Mar 17, 2010 | 37.46 | 37.86 | 37.33 | 37.72 | 235,710 | +0.32(+0.86%) |
Mar 16, 2010 | 36.92 | 37.51 | 36.72 | 37.40 | 217,557 | +0.51(+1.38%) |
Mar 15, 2010 | 36.66 | 37.45 | 36.55 | 36.89 | 103,073 | -0.33(-0.89%) |
Mar 12, 2010 | 37.45 | 37.50 | 36.99 | 37.22 | 310,175 | -0.23(-0.61%) |
Mar 11, 2010 | 37.23 | 37.50 | 37.06 | 37.45 | 211,824 | -0.04(-0.11%) |
Mar 10, 2010 | 37.09 | 37.52 | 37.01 | 37.49 | 248,416 | +0.25(+0.67%) |
Mar 09, 2010 | 36.07 | 37.24 | 36.01 | 37.24 | 407,066 | +1.14(+3.16%) |
Mar 08, 2010 | 36.17 | 36.40 | 35.92 | 36.10 | 131,217 | -0.07(-0.19%) |
Mar 05, 2010 | 36.00 | 36.35 | 35.58 | 36.17 | 238,026 | +0.26(+0.72%) |
Mar 04, 2010 | 35.96 | 35.96 | 35.40 | 35.91 | 76,901 | +0.15(+0.42%) |
Mar 03, 2010 | 36.37 | 36.72 | 35.66 | 35.76 | 386,487 | -0.53(-1.46%) |
Mar 02, 2010 | 35.50 | 36.55 | 35.21 | 36.29 | 374,609 | +0.75(+2.11%) |
Mar 01, 2010 | 34.60 | 35.58 | 34.52 | 35.54 | 232,150 | +1.05(+3.04%) |
Feb 26, 2010 | 35.18 | 35.19 | 34.21 | 34.49 | 234,354 | -0.77(-2.18%) |
Feb 25, 2010 | 34.81 | 35.34 | 34.63 | 35.26 | 327,815 | +0.05(+0.14%) |
Feb 24, 2010 | 34.42 | 35.24 | 34.29 | 35.21 | 204,735 | +0.86(+2.50%) |
Feb 23, 2010 | 35.25 | 35.40 | 34.01 | 34.35 | 254,047 | -1.07(-3.02%) |
Feb 22, 2010 | 35.81 | 35.84 | 34.88 | 35.42 | 273,506 | -0.28(-0.78%) |
Feb 19, 2010 | 35.41 | 35.83 | 34.82 | 35.70 | 270,069 | +0.23(+0.65%) |
Feb 18, 2010 | 34.67 | 35.47 | 34.05 | 35.47 | 306,974 | +0.81(+2.34%) |
Feb 17, 2010 | 34.49 | 34.86 | 33.97 | 34.66 | 340,256 | +0.00(+0.00%) |
Feb 16, 2010 | 33.59 | 34.70 | 33.58 | 34.66 | 421,362 | +1.24(+3.71%) |
Feb 12, 2010 | 32.40 | 33.42 | 33.42 | 33.42 | 340,400 | +0.59(+1.80%) |
Feb 11, 2010 | 31.63 | 32.93 | 31.31 | 32.83 | 480,743 | +1.02(+3.21%) |
Feb 10, 2010 | 31.97 | 32.27 | 31.73 | 31.81 | 301,419 | -0.21(-0.66%) |
Feb 09, 2010 | 31.61 | 32.30 | 31.37 | 32.02 | 521,593 | +0.78(+2.50%) |
Feb 08, 2010 | 31.67 | 31.99 | 31.04 | 31.24 | 519,638 | -0.36(-1.14%) |
Feb 05, 2010 | 31.66 | 31.91 | 30.85 | 31.60 | 380,013 | -0.08(-0.25%) |
Feb 04, 2010 | 33.08 | 33.16 | 31.68 | 31.68 | 351,168 | -1.66(-4.98%) |
Feb 03, 2010 | 33.39 | 33.74 | 32.96 | 33.34 | 226,484 | -0.11(-0.33%) |
Feb 02, 2010 | 34.06 | 34.06 | 33.21 | 33.45 | 311,310 | -0.69(-2.02%) |
Feb 01, 2010 | 34.23 | 34.70 | 33.41 | 34.14 | 337,164 | +0.13(+0.38%) |
Jan 29, 2010 | 34.53 | 34.69 | 33.75 | 34.01 | 611,293 | -0.29(-0.85%) |
Jan 28, 2010 | 34.99 | 35.27 | 34.21 | 34.30 | 499,245 | -0.72(-2.06%) |
Jan 27, 2010 | 34.71 | 35.16 | 34.35 | 35.02 | 544,859 | +0.07(+0.20%) |
Jan 26, 2010 | 34.68 | 35.51 | 34.42 | 34.95 | 731,781 | +0.69(+2.01%) |
Jan 25, 2010 | 33.52 | 34.48 | 33.52 | 34.26 | 671,180 | +0.89(+2.67%) |
Jan 22, 2010 | 33.55 | 34.07 | 33.14 | 33.37 | 813,726 | +0.30(+0.91%) |
Jan 21, 2010 | 31.48 | 33.34 | 30.35 | 33.07 | 1,892,630 | +4.09(+14.11%) |
Jan 20, 2010 | 28.40 | 29.13 | 27.42 | 28.98 | 758,925 | +0.25(+0.87%) |
Jan 19, 2010 | 28.35 | 28.86 | 28.02 | 28.73 | 232,656 | +0.53(+1.88%) |
Jan 15, 2010 | 28.87 | 28.20 | 28.20 | 28.20 | 282,700 | -0.59(-2.05%) |
Jan 14, 2010 | 28.47 | 29.00 | 28.41 | 28.79 | 154,703 | +0.13(+0.45%) |
Jan 13, 2010 | 28.96 | 28.96 | 28.40 | 28.66 | 186,543 | -0.14(-0.49%) |
Jan 12, 2010 | 28.86 | 29.06 | 28.43 | 28.80 | 238,666 | -0.35(-1.20%) |
Jan 11, 2010 | 29.70 | 29.94 | 29.06 | 29.15 | 219,658 | -0.59(-1.98%) |
Jan 08, 2010 | 29.93 | 30.04 | 29.47 | 29.74 | 201,856 | -0.39(-1.29%) |
Jan 07, 2010 | 30.06 | 30.29 | 29.53 | 30.13 | 173,426 | -0.05(-0.17%) |
Jan 06, 2010 | 30.11 | 31.00 | 29.94 | 30.18 | 205,276 | +0.12(+0.40%) |
Jan 05, 2010 | 29.30 | 30.46 | 28.97 | 30.06 | 318,469 | +0.65(+2.21%) |