Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 37.92 | 38.11 | 37.44 | 37.87 | 49,892 | +0.29(+0.77%) |
Mar 30, 2010 | 37.44 | 37.62 | 37.25 | 37.58 | 32,188 | +0.07(+0.19%) |
Mar 29, 2010 | 36.98 | 37.61 | 36.98 | 37.51 | 52,882 | +0.98(+2.68%) |
Mar 26, 2010 | 36.71 | 36.72 | 36.21 | 36.53 | 30,083 | -0.03(-0.08%) |
Mar 25, 2010 | 36.91 | 36.96 | 36.52 | 36.56 | 36,714 | -0.10(-0.27%) |
Mar 24, 2010 | 36.64 | 37.00 | 36.53 | 36.66 | 22,341 | -0.66(-1.77%) |
Mar 23, 2010 | 37.07 | 37.45 | 36.93 | 37.32 | 26,402 | +0.02(+0.05%) |
Mar 22, 2010 | 36.50 | 37.35 | 36.36 | 37.30 | 48,924 | +0.08(+0.21%) |
Mar 19, 2010 | 37.86 | 37.86 | 36.89 | 37.22 | 52,232 | -0.82(-2.16%) |
Mar 18, 2010 | 37.92 | 38.07 | 37.70 | 38.04 | 43,760 | -0.05(-0.13%) |
Mar 17, 2010 | 38.14 | 38.21 | 37.76 | 38.09 | 44,185 | +0.44(+1.17%) |
Mar 16, 2010 | 37.20 | 37.68 | 37.19 | 37.65 | 36,950 | +0.86(+2.34%) |
Mar 15, 2010 | 36.65 | 36.81 | 36.64 | 36.79 | 67,006 | -0.54(-1.45%) |
Mar 12, 2010 | 37.64 | 37.66 | 36.93 | 37.33 | 81,307 | -0.33(-0.88%) |
Mar 11, 2010 | 37.56 | 37.67 | 37.37 | 37.66 | 33,052 | -0.03(-0.08%) |
Mar 10, 2010 | 37.39 | 38.16 | 37.26 | 37.69 | 47,382 | +0.37(+0.99%) |
Mar 09, 2010 | 37.23 | 37.49 | 37.09 | 37.32 | 41,400 | -0.35(-0.93%) |
Mar 08, 2010 | 37.81 | 37.92 | 37.48 | 37.67 | 118,690 | -0.02(-0.05%) |
Mar 05, 2010 | 37.37 | 37.71 | 37.36 | 37.69 | 26,931 | +0.65(+1.75%) |
Mar 04, 2010 | 37.00 | 37.07 | 36.68 | 37.04 | 40,114 | -0.09(-0.24%) |
Mar 03, 2010 | 36.58 | 37.20 | 36.19 | 37.13 | 68,281 | +0.79(+2.17%) |
Mar 02, 2010 | 36.02 | 36.70 | 36.00 | 36.34 | 78,555 | +0.66(+1.85%) |
Mar 01, 2010 | 36.53 | 36.58 | 35.35 | 35.68 | 45,103 | -0.52(-1.44%) |
Feb 26, 2010 | 35.64 | 36.24 | 35.58 | 36.20 | 33,461 | +0.59(+1.66%) |
Feb 25, 2010 | 35.51 | 35.64 | 35.20 | 35.61 | 118,725 | -0.91(-2.49%) |
Feb 24, 2010 | 35.84 | 36.52 | 35.65 | 36.52 | 26,096 | +0.70(+1.95%) |
Feb 23, 2010 | 36.38 | 36.42 | 35.81 | 35.82 | 48,050 | -0.88(-2.40%) |
Feb 22, 2010 | 36.71 | 36.83 | 36.42 | 36.70 | 53,519 | +0.24(+0.66%) |
Feb 19, 2010 | 36.11 | 36.49 | 36.02 | 36.46 | 44,618 | +0.42(+1.17%) |
Feb 18, 2010 | 35.79 | 36.09 | 35.43 | 36.04 | 33,983 | +0.80(+2.27%) |
Feb 17, 2010 | 35.01 | 35.26 | 34.85 | 35.24 | 48,033 | +0.20(+0.57%) |
Feb 16, 2010 | 34.60 | 35.24 | 34.60 | 35.04 | 37,171 | +1.04(+3.06%) |
Feb 12, 2010 | 33.49 | 34.00 | 34.00 | 34.00 | 49,000 | -0.06(-0.18%) |
Feb 11, 2010 | 33.90 | 34.23 | 33.42 | 34.06 | 45,909 | +0.09(+0.26%) |
Feb 10, 2010 | 33.91 | 34.29 | 33.30 | 33.97 | 33,746 | -0.10(-0.29%) |
Feb 09, 2010 | 33.51 | 34.25 | 33.31 | 34.07 | 63,495 | +0.81(+2.44%) |
Feb 08, 2010 | 33.25 | 33.50 | 32.94 | 33.26 | 64,866 | -0.24(-0.72%) |
Feb 05, 2010 | 34.18 | 34.20 | 32.46 | 33.50 | 163,551 | -0.75(-2.19%) |
Feb 04, 2010 | 35.51 | 35.51 | 34.08 | 34.25 | 79,129 | -1.57(-4.38%) |
Feb 03, 2010 | 35.78 | 36.38 | 35.65 | 35.82 | 67,915 | +0.22(+0.62%) |
Feb 02, 2010 | 34.39 | 35.61 | 34.39 | 35.60 | 66,333 | +1.35(+3.94%) |
Feb 01, 2010 | 33.67 | 34.25 | 33.48 | 34.25 | 37,469 | +0.56(+1.66%) |
Jan 29, 2010 | 34.24 | 34.31 | 33.41 | 33.69 | 45,057 | -0.38(-1.12%) |
Jan 28, 2010 | 34.42 | 34.42 | 33.70 | 34.07 | 62,522 | -0.28(-0.82%) |
Jan 27, 2010 | 34.80 | 34.95 | 33.82 | 34.35 | 63,870 | -0.48(-1.38%) |
Jan 26, 2010 | 34.86 | 35.10 | 34.79 | 34.83 | 50,565 | -0.54(-1.53%) |
Jan 25, 2010 | 34.73 | 35.39 | 34.70 | 35.37 | 82,767 | +0.75(+2.17%) |
Jan 22, 2010 | 35.00 | 35.02 | 34.59 | 34.62 | 52,424 | -0.51(-1.45%) |
Jan 21, 2010 | 36.40 | 36.58 | 35.04 | 35.13 | 69,512 | -0.98(-2.71%) |
Jan 20, 2010 | 36.14 | 36.35 | 35.89 | 36.11 | 75,790 | -0.54(-1.47%) |
Jan 19, 2010 | 35.94 | 36.66 | 35.84 | 36.65 | 79,639 | +0.34(+0.94%) |
Jan 15, 2010 | 36.74 | 36.31 | 36.31 | 36.31 | 62,500 | -0.43(-1.17%) |
Jan 14, 2010 | 36.69 | 36.90 | 36.41 | 36.74 | 88,770 | +0.18(+0.49%) |
Jan 13, 2010 | 36.69 | 36.90 | 35.84 | 36.56 | 72,667 | -0.56(-1.51%) |
Jan 12, 2010 | 37.62 | 37.82 | 37.00 | 37.12 | 49,954 | -0.75(-1.98%) |
Jan 11, 2010 | 38.70 | 38.74 | 37.86 | 37.87 | 48,094 | -0.51(-1.33%) |
Jan 08, 2010 | 37.79 | 38.53 | 37.65 | 38.38 | 78,082 | +0.49(+1.29%) |
Jan 07, 2010 | 37.89 | 37.98 | 37.74 | 37.89 | 23,199 | -0.01(-0.03%) |
Jan 06, 2010 | 37.50 | 38.04 | 37.20 | 37.90 | 45,766 | +0.09(+0.24%) |
Jan 05, 2010 | 37.47 | 37.82 | 37.30 | 37.81 | 117,948 | +0.34(+0.91%) |