Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 30.02 | 30.68 | 30.02 | 30.29 | 84,427 | +0.13(+0.43%) |
Mar 30, 2010 | 30.46 | 30.99 | 29.97 | 30.16 | 62,526 | -0.27(-0.88%) |
Mar 29, 2010 | 29.91 | 30.50 | 29.73 | 30.43 | 85,366 | +0.71(+2.40%) |
Mar 26, 2010 | 29.59 | 30.22 | 29.00 | 29.72 | 86,107 | +0.43(+1.46%) |
Mar 25, 2010 | 30.36 | 30.77 | 29.27 | 29.29 | 82,711 | -0.71(-2.35%) |
Mar 24, 2010 | 30.33 | 30.61 | 29.83 | 29.99 | 86,796 | -0.59(-1.94%) |
Mar 23, 2010 | 29.79 | 30.62 | 29.54 | 30.59 | 130,740 | +0.86(+2.90%) |
Mar 22, 2010 | 27.80 | 29.81 | 27.39 | 29.73 | 168,219 | +1.58(+5.60%) |
Mar 19, 2010 | 29.05 | 29.08 | 27.82 | 28.15 | 110,606 | -0.69(-2.38%) |
Mar 18, 2010 | 29.52 | 29.92 | 28.80 | 28.83 | 73,528 | -0.85(-2.88%) |
Mar 17, 2010 | 29.05 | 29.88 | 28.87 | 29.69 | 172,744 | +0.61(+2.11%) |
Mar 16, 2010 | 28.15 | 29.31 | 27.86 | 29.08 | 180,749 | +1.01(+3.60%) |
Mar 15, 2010 | 27.55 | 28.11 | 27.40 | 28.06 | 126,037 | +0.11(+0.40%) |
Mar 12, 2010 | 28.08 | 28.25 | 27.69 | 27.95 | 88,327 | +0.09(+0.33%) |
Mar 11, 2010 | 28.00 | 28.32 | 27.80 | 27.86 | 97,606 | -0.40(-1.41%) |
Mar 10, 2010 | 28.26 | 28.60 | 27.92 | 28.26 | 116,708 | -0.04(-0.13%) |
Mar 09, 2010 | 28.31 | 28.74 | 27.95 | 28.30 | 95,309 | -0.20(-0.72%) |
Mar 08, 2010 | 28.24 | 28.63 | 28.01 | 28.50 | 58,463 | +0.27(+0.95%) |
Mar 05, 2010 | 27.37 | 28.23 | 27.26 | 28.23 | 100,841 | +1.10(+4.07%) |
Mar 04, 2010 | 26.61 | 27.21 | 26.46 | 27.13 | 93,728 | +0.52(+1.95%) |
Mar 03, 2010 | 26.82 | 27.25 | 26.51 | 26.61 | 194,529 | +0.10(+0.38%) |
Mar 02, 2010 | 26.44 | 26.84 | 26.01 | 26.51 | 166,468 | +0.17(+0.63%) |
Mar 01, 2010 | 25.93 | 26.70 | 25.63 | 26.34 | 180,709 | +0.68(+2.64%) |
Feb 26, 2010 | 27.26 | 27.46 | 25.54 | 25.66 | 303,489 | -1.77(-6.46%) |
Feb 25, 2010 | 28.81 | 28.81 | 26.91 | 27.43 | 460,782 | -2.77(-9.18%) |
Feb 24, 2010 | 29.99 | 30.98 | 29.39 | 30.21 | 204,290 | +0.25(+0.84%) |
Feb 23, 2010 | 30.16 | 30.37 | 28.88 | 29.96 | 159,820 | -0.32(-1.04%) |
Feb 22, 2010 | 29.99 | 30.57 | 29.54 | 30.27 | 61,676 | +0.45(+1.52%) |
Feb 19, 2010 | 29.63 | 29.82 | 29.21 | 29.82 | 178,561 | +0.15(+0.50%) |
Feb 18, 2010 | 28.76 | 29.74 | 28.76 | 29.67 | 138,572 | +0.96(+3.36%) |
Feb 17, 2010 | 29.49 | 29.54 | 28.51 | 28.71 | 144,974 | -0.62(-2.12%) |
Feb 16, 2010 | 27.67 | 29.33 | 27.47 | 29.33 | 122,377 | +1.68(+6.07%) |
Feb 12, 2010 | 26.68 | 27.65 | 27.65 | 27.65 | 88,224 | +0.52(+1.91%) |
Feb 11, 2010 | 25.96 | 27.18 | 25.96 | 27.13 | 92,879 | +1.19(+4.57%) |
Feb 10, 2010 | 26.19 | 26.29 | 25.56 | 25.94 | 68,054 | -0.53(-2.00%) |
Feb 09, 2010 | 25.62 | 26.53 | 25.62 | 26.47 | 122,274 | +1.40(+5.58%) |
Feb 08, 2010 | 26.02 | 26.08 | 25.05 | 25.07 | 139,125 | -0.90(-3.46%) |
Feb 05, 2010 | 25.39 | 26.17 | 24.75 | 25.97 | 160,255 | +0.55(+2.15%) |
Feb 04, 2010 | 26.93 | 26.93 | 25.37 | 25.42 | 216,287 | -1.77(-6.51%) |
Feb 03, 2010 | 27.42 | 27.82 | 26.64 | 27.19 | 129,837 | -0.34(-1.25%) |
Feb 02, 2010 | 26.80 | 27.64 | 26.52 | 27.54 | 104,752 | +0.87(+3.27%) |
Feb 01, 2010 | 25.91 | 26.72 | 25.91 | 26.67 | 78,800 | +0.95(+3.68%) |
Jan 29, 2010 | 26.20 | 26.94 | 25.64 | 25.72 | 162,615 | -0.27(-1.03%) |
Jan 28, 2010 | 26.22 | 26.59 | 25.88 | 25.99 | 102,089 | -0.21(-0.81%) |
Jan 27, 2010 | 26.79 | 27.18 | 26.04 | 26.20 | 146,261 | -0.64(-2.38%) |
Jan 26, 2010 | 27.70 | 27.70 | 26.82 | 26.84 | 132,627 | -1.14(-4.08%) |
Jan 25, 2010 | 28.48 | 28.80 | 27.70 | 27.98 | 130,306 | -0.23(-0.82%) |
Jan 22, 2010 | 28.55 | 29.41 | 28.06 | 28.21 | 150,740 | -0.45(-1.58%) |
Jan 21, 2010 | 29.69 | 29.69 | 28.53 | 28.67 | 153,480 | -0.84(-2.86%) |
Jan 20, 2010 | 29.65 | 30.03 | 29.41 | 29.51 | 111,739 | -0.57(-1.91%) |
Jan 19, 2010 | 29.68 | 30.29 | 29.50 | 30.09 | 85,372 | +0.56(+1.88%) |
Jan 15, 2010 | 29.73 | 29.53 | 29.53 | 29.53 | 101,166 | -0.11(-0.38%) |
Jan 14, 2010 | 29.76 | 30.39 | 29.64 | 29.64 | 91,894 | -0.04(-0.13%) |
Jan 13, 2010 | 29.37 | 29.92 | 28.71 | 29.68 | 259,420 | -1.55(-4.96%) |
Jan 12, 2010 | 31.63 | 32.40 | 31.18 | 31.23 | 115,733 | -0.85(-2.66%) |
Jan 11, 2010 | 33.41 | 33.61 | 32.01 | 32.08 | 109,124 | -0.91(-2.75%) |
Jan 08, 2010 | 31.90 | 33.53 | 31.54 | 32.99 | 161,826 | +1.00(+3.13%) |
Jan 07, 2010 | 32.31 | 32.62 | 31.55 | 31.99 | 156,044 | -0.42(-1.29%) |
Jan 06, 2010 | 30.96 | 32.72 | 30.88 | 32.41 | 257,816 | +1.22(+3.92%) |
Jan 05, 2010 | 31.48 | 31.93 | 30.22 | 31.18 | 173,432 | -0.20(-0.65%) |