Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 26.96 | 27.21 | 26.05 | 26.11 | 769,936 | -0.86(-3.19%) |
Mar 30, 2010 | 24.85 | 27.25 | 24.56 | 26.97 | 1,224,108 | +2.32(+9.41%) |
Mar 29, 2010 | 24.48 | 24.90 | 24.40 | 24.65 | 127,470 | +0.17(+0.69%) |
Mar 26, 2010 | 24.81 | 24.89 | 24.34 | 24.48 | 266,319 | -0.24(-0.97%) |
Mar 25, 2010 | 24.28 | 24.76 | 24.28 | 24.72 | 291,513 | +0.48(+1.98%) |
Mar 24, 2010 | 24.33 | 24.45 | 23.96 | 24.24 | 274,495 | -0.16(-0.66%) |
Mar 23, 2010 | 24.47 | 24.58 | 23.95 | 24.40 | 204,139 | -0.12(-0.49%) |
Mar 22, 2010 | 24.26 | 24.58 | 23.74 | 24.52 | 365,463 | +0.28(+1.16%) |
Mar 19, 2010 | 24.87 | 24.87 | 23.76 | 24.24 | 429,096 | -0.51(-2.06%) |
Mar 18, 2010 | 23.74 | 24.87 | 23.50 | 24.75 | 447,242 | +1.15(+4.87%) |
Mar 17, 2010 | 24.00 | 24.09 | 23.56 | 23.60 | 349,823 | -0.32(-1.34%) |
Mar 16, 2010 | 24.04 | 24.37 | 23.80 | 23.92 | 401,082 | -0.13(-0.54%) |
Mar 15, 2010 | 23.42 | 24.20 | 23.05 | 24.05 | 501,313 | -0.22(-0.91%) |
Mar 12, 2010 | 24.84 | 24.84 | 23.91 | 24.27 | 603,865 | -0.40(-1.62%) |
Mar 11, 2010 | 22.96 | 24.87 | 22.90 | 24.67 | 922,224 | +1.61(+6.98%) |
Mar 10, 2010 | 21.71 | 25.05 | 21.64 | 23.06 | 2,643,968 | -0.74(-3.11%) |
Mar 09, 2010 | 24.68 | 24.70 | 23.55 | 23.80 | 953,718 | -0.97(-3.92%) |
Mar 08, 2010 | 24.90 | 25.12 | 24.64 | 24.77 | 202,100 | -0.19(-0.76%) |
Mar 05, 2010 | 24.64 | 25.00 | 24.34 | 24.96 | 211,149 | +0.51(+2.09%) |
Mar 04, 2010 | 24.25 | 24.68 | 24.25 | 24.45 | 156,851 | +0.11(+0.45%) |
Mar 03, 2010 | 23.69 | 24.50 | 23.63 | 24.34 | 324,753 | +0.59(+2.48%) |
Mar 02, 2010 | 24.55 | 24.59 | 23.21 | 23.75 | 685,737 | -0.72(-2.94%) |
Mar 01, 2010 | 24.25 | 25.15 | 24.03 | 24.47 | 412,407 | +0.22(+0.91%) |
Feb 26, 2010 | 24.43 | 24.59 | 24.10 | 24.25 | 193,363 | -0.23(-0.94%) |
Feb 25, 2010 | 24.79 | 24.95 | 24.00 | 24.48 | 259,619 | -0.71(-2.82%) |
Feb 24, 2010 | 26.52 | 26.52 | 25.05 | 25.19 | 446,482 | -1.15(-4.37%) |
Feb 23, 2010 | 26.27 | 27.42 | 26.11 | 26.34 | 909,653 | +1.43(+5.74%) |
Feb 22, 2010 | 25.49 | 25.49 | 24.78 | 24.91 | 133,116 | -0.44(-1.74%) |
Feb 19, 2010 | 25.33 | 25.72 | 25.16 | 25.35 | 527,848 | +0.09(+0.36%) |
Feb 18, 2010 | 24.82 | 25.53 | 24.76 | 25.26 | 530,904 | +0.55(+2.23%) |
Feb 17, 2010 | 24.57 | 24.79 | 24.51 | 24.71 | 297,570 | +0.24(+0.98%) |
Feb 16, 2010 | 24.54 | 24.94 | 24.24 | 24.47 | 387,909 | +0.10(+0.41%) |
Feb 12, 2010 | 23.25 | 24.37 | 24.37 | 24.37 | 519,700 | +0.68(+2.87%) |
Feb 11, 2010 | 22.86 | 24.02 | 22.41 | 23.69 | 488,337 | +0.74(+3.22%) |
Feb 10, 2010 | 22.97 | 23.51 | 22.50 | 22.95 | 491,635 | -0.15(-0.65%) |
Feb 09, 2010 | 23.25 | 23.70 | 22.31 | 23.10 | 1,095,996 | +0.03(+0.13%) |
Feb 08, 2010 | 24.28 | 24.37 | 23.02 | 23.07 | 720,917 | -1.08(-4.47%) |
Feb 05, 2010 | 25.03 | 25.18 | 23.00 | 24.15 | 1,431,972 | -1.05(-4.18%) |
Feb 04, 2010 | 28.55 | 28.57 | 24.76 | 25.20 | 1,493,120 | -3.47(-12.09%) |
Feb 03, 2010 | 30.00 | 30.16 | 28.62 | 28.67 | 564,367 | -1.45(-4.81%) |
Feb 02, 2010 | 31.48 | 31.52 | 27.71 | 30.12 | 2,773,100 | -1.54(-4.86%) |
Feb 01, 2010 | 34.10 | 34.11 | 31.66 | 31.66 | 652,841 | -2.41(-7.07%) |
Jan 29, 2010 | 34.54 | 34.65 | 33.85 | 34.07 | 294,680 | -0.43(-1.25%) |
Jan 28, 2010 | 35.09 | 35.38 | 34.09 | 34.50 | 370,394 | -0.31(-0.89%) |
Jan 27, 2010 | 33.75 | 35.00 | 33.70 | 34.81 | 520,014 | +1.06(+3.14%) |
Jan 26, 2010 | 33.80 | 33.82 | 33.66 | 33.75 | 258,927 | -0.01(-0.03%) |
Jan 25, 2010 | 34.44 | 34.44 | 33.23 | 33.76 | 330,311 | -0.03(-0.09%) |
Jan 22, 2010 | 33.79 | 33.98 | 33.47 | 33.79 | 290,500 | +0.04(+0.12%) |
Jan 21, 2010 | 33.67 | 33.91 | 33.60 | 33.75 | 222,773 | +0.05(+0.15%) |
Jan 20, 2010 | 33.32 | 33.82 | 32.33 | 33.70 | 235,423 | -0.05(-0.15%) |
Jan 19, 2010 | 33.77 | 34.61 | 33.34 | 33.75 | 292,222 | +0.43(+1.29%) |
Jan 15, 2010 | 34.71 | 33.32 | 33.32 | 33.32 | 643,800 | -1.49(-4.28%) |
Jan 14, 2010 | 31.72 | 34.95 | 31.58 | 34.81 | 735,225 | +3.16(+9.98%) |
Jan 13, 2010 | 31.99 | 32.18 | 31.27 | 31.65 | 208,428 | -0.06(-0.19%) |
Jan 12, 2010 | 30.73 | 31.79 | 30.53 | 31.71 | 512,260 | +0.86(+2.79%) |
Jan 11, 2010 | 29.27 | 30.95 | 29.10 | 30.85 | 459,829 | +1.77(+6.09%) |
Jan 08, 2010 | 28.61 | 29.11 | 28.36 | 29.08 | 107,991 | +0.36(+1.25%) |
Jan 07, 2010 | 28.44 | 28.77 | 28.37 | 28.72 | 129,135 | +0.13(+0.45%) |
Jan 06, 2010 | 29.00 | 29.19 | 28.26 | 28.59 | 433,961 | -0.41(-1.41%) |
Jan 05, 2010 | 29.75 | 29.90 | 28.00 | 29.00 | 416,216 | -0.61(-2.06%) |