Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 29.87 | 30.04 | 29.76 | 29.86 | 2,221,489 | -0.40(-1.33%) |
Mar 30, 2010 | 30.14 | 30.36 | 30.00 | 30.27 | 2,372,560 | +0.13(+0.43%) |
Mar 29, 2010 | 29.97 | 30.17 | 29.91 | 30.14 | 1,563,509 | +0.32(+1.08%) |
Mar 26, 2010 | 29.79 | 30.05 | 29.71 | 29.81 | 2,424,650 | +0.16(+0.52%) |
Mar 25, 2010 | 29.86 | 29.93 | 29.64 | 29.66 | 2,601,985 | -0.25(-0.83%) |
Mar 24, 2010 | 30.04 | 30.05 | 29.76 | 29.91 | 2,363,725 | -0.46(-1.51%) |
Mar 23, 2010 | 30.22 | 30.38 | 30.10 | 30.37 | 1,972,180 | +0.07(+0.25%) |
Mar 22, 2010 | 30.09 | 30.44 | 30.04 | 30.29 | 1,374,525 | -0.09(-0.31%) |
Mar 19, 2010 | 30.59 | 30.60 | 30.29 | 30.38 | 2,294,722 | -0.30(-0.99%) |
Mar 18, 2010 | 30.44 | 30.71 | 30.41 | 30.69 | 3,563,566 | +0.60(+2.00%) |
Mar 17, 2010 | 30.32 | 30.35 | 29.94 | 30.09 | 3,587,229 | -0.19(-0.62%) |
Mar 16, 2010 | 30.10 | 30.32 | 30.05 | 30.27 | 1,602,127 | +0.14(+0.47%) |
Mar 15, 2010 | 30.11 | 30.17 | 30.06 | 30.13 | 2,156,528 | +0.02(+0.08%) |
Mar 12, 2010 | 30.17 | 30.32 | 30.02 | 30.10 | 1,928,468 | -0.24(-0.78%) |
Mar 11, 2010 | 29.92 | 30.38 | 29.92 | 30.34 | 2,654,650 | +0.50(+1.68%) |
Mar 10, 2010 | 29.78 | 29.88 | 29.63 | 29.84 | 2,765,975 | +0.11(+0.38%) |
Mar 09, 2010 | 29.57 | 29.91 | 29.52 | 29.73 | 2,848,778 | -0.22(-0.75%) |
Mar 08, 2010 | 29.50 | 30.05 | 29.50 | 29.95 | 5,007,544 | +0.53(+1.81%) |
Mar 05, 2010 | 29.42 | 29.60 | 29.20 | 29.42 | 3,999,524 | +0.07(+0.23%) |
Mar 04, 2010 | 29.12 | 29.37 | 29.06 | 29.35 | 3,149,534 | -0.30(-1.03%) |
Mar 03, 2010 | 29.88 | 30.08 | 29.47 | 29.65 | 5,606,804 | -0.75(-2.47%) |
Mar 02, 2010 | 30.68 | 30.68 | 30.39 | 30.40 | 3,755,099 | -0.35(-1.13%) |
Mar 01, 2010 | 30.77 | 30.87 | 30.64 | 30.75 | 2,206,972 | +0.07(+0.24%) |
Feb 26, 2010 | 30.63 | 30.74 | 30.27 | 30.68 | 2,244,998 | +0.16(+0.53%) |
Feb 25, 2010 | 30.36 | 30.57 | 30.10 | 30.51 | 2,484,747 | -0.18(-0.59%) |
Feb 24, 2010 | 30.57 | 30.84 | 30.46 | 30.69 | 2,636,487 | +0.50(+1.67%) |
Feb 23, 2010 | 30.48 | 30.55 | 30.09 | 30.19 | 2,492,496 | -0.27(-0.90%) |
Feb 22, 2010 | 30.66 | 30.66 | 30.28 | 30.46 | 1,985,620 | +0.19(+0.61%) |
Feb 19, 2010 | 30.17 | 30.42 | 30.09 | 30.28 | 2,450,320 | -0.53(-1.73%) |
Feb 18, 2010 | 30.48 | 30.89 | 30.36 | 30.81 | 1,854,793 | +0.18(+0.59%) |
Feb 17, 2010 | 30.62 | 30.68 | 30.50 | 30.63 | 1,811,105 | +0.22(+0.71%) |
Feb 16, 2010 | 30.19 | 30.51 | 30.11 | 30.41 | 2,261,540 | +0.26(+0.86%) |
Feb 12, 2010 | 29.94 | 30.15 | 30.15 | 30.15 | 1,958,805 | -0.37(-1.20%) |
Feb 11, 2010 | 30.22 | 30.58 | 29.98 | 30.52 | 2,609,818 | +0.61(+2.03%) |
Feb 10, 2010 | 30.05 | 30.09 | 29.54 | 29.91 | 2,238,683 | -0.47(-1.53%) |
Feb 09, 2010 | 30.29 | 30.66 | 30.12 | 30.38 | 2,613,167 | +0.61(+2.06%) |
Feb 08, 2010 | 30.05 | 30.17 | 29.74 | 29.76 | 2,972,789 | +0.36(+1.22%) |
Feb 05, 2010 | 29.35 | 29.43 | 28.81 | 29.40 | 3,678,843 | +0.25(+0.87%) |
Feb 04, 2010 | 29.68 | 29.68 | 29.15 | 29.15 | 3,123,460 | -1.20(-3.97%) |
Feb 03, 2010 | 30.50 | 30.55 | 30.25 | 30.35 | 1,731,773 | -0.20(-0.65%) |
Feb 02, 2010 | 30.09 | 30.66 | 30.09 | 30.55 | 2,805,478 | +0.70(+2.35%) |
Feb 01, 2010 | 29.74 | 30.10 | 29.69 | 29.85 | 2,992,702 | +0.71(+2.45%) |
Jan 29, 2010 | 29.62 | 29.63 | 29.02 | 29.14 | 3,775,385 | -0.20(-0.68%) |
Jan 28, 2010 | 29.75 | 29.83 | 29.33 | 29.33 | 3,248,219 | -0.19(-0.63%) |
Jan 27, 2010 | 29.40 | 29.59 | 29.17 | 29.52 | 3,173,540 | -0.11(-0.36%) |
Jan 26, 2010 | 29.51 | 29.86 | 29.29 | 29.63 | 2,497,358 | -0.08(-0.27%) |
Jan 25, 2010 | 29.99 | 30.08 | 29.65 | 29.71 | 3,179,638 | +0.62(+2.13%) |
Jan 22, 2010 | 29.56 | 29.74 | 29.04 | 29.09 | 3,513,191 | -0.60(-2.03%) |
Jan 21, 2010 | 29.99 | 30.14 | 29.53 | 29.69 | 4,838,798 | -0.75(-2.47%) |
Jan 20, 2010 | 30.53 | 30.74 | 30.25 | 30.44 | 3,987,270 | -0.89(-2.85%) |
Jan 19, 2010 | 31.01 | 31.40 | 31.00 | 31.33 | 2,860,857 | +0.30(+0.98%) |
Jan 15, 2010 | 31.45 | 31.03 | 31.03 | 31.03 | 3,933,725 | -0.34(-1.07%) |
Jan 14, 2010 | 31.53 | 31.59 | 31.35 | 31.36 | 5,900,067 | +0.40(+1.28%) |
Jan 13, 2010 | 30.89 | 31.08 | 30.74 | 30.97 | 5,344,189 | +0.55(+1.82%) |
Jan 12, 2010 | 30.43 | 30.52 | 30.01 | 30.41 | 4,895,591 | +0.23(+0.76%) |
Jan 11, 2010 | 30.01 | 30.23 | 29.82 | 30.19 | 3,753,377 | +0.39(+1.31%) |
Jan 08, 2010 | 29.64 | 29.84 | 29.56 | 29.79 | 2,264,320 | +0.40(+1.37%) |
Jan 07, 2010 | 29.35 | 29.43 | 29.21 | 29.39 | 2,162,443 | -0.04(-0.13%) |
Jan 06, 2010 | 29.42 | 29.55 | 29.34 | 29.43 | 2,642,592 | +0.14(+0.49%) |
Jan 05, 2010 | 29.28 | 29.35 | 29.04 | 29.29 | 2,734,712 | +0.06(+0.19%) |