Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 28.80 | 29.94 | 28.06 | 28.22 | 1,136,600 | +0.32(+1.13%) |
Mar 30, 2010 | 28.26 | 28.58 | 27.38 | 27.91 | 516,999 | -0.26(-0.93%) |
Mar 29, 2010 | 27.61 | 28.33 | 27.48 | 28.17 | 930,652 | +0.96(+3.51%) |
Mar 26, 2010 | 26.58 | 27.38 | 26.30 | 27.21 | 775,400 | +0.89(+3.37%) |
Mar 25, 2010 | 27.57 | 27.76 | 26.22 | 26.33 | 772,944 | -0.93(-3.40%) |
Mar 24, 2010 | 27.82 | 27.96 | 27.10 | 27.25 | 868,077 | -0.86(-3.07%) |
Mar 23, 2010 | 27.03 | 28.20 | 26.76 | 28.12 | 941,904 | +1.06(+3.90%) |
Mar 22, 2010 | 26.80 | 27.34 | 26.61 | 27.06 | 915,808 | -0.09(-0.34%) |
Mar 19, 2010 | 26.47 | 27.48 | 26.41 | 27.15 | 2,039,184 | +0.87(+3.32%) |
Mar 18, 2010 | 27.01 | 27.11 | 26.22 | 26.28 | 609,846 | -0.86(-3.18%) |
Mar 17, 2010 | 27.11 | 27.66 | 27.09 | 27.14 | 489,397 | +0.17(+0.63%) |
Mar 16, 2010 | 26.20 | 27.08 | 26.10 | 26.98 | 639,959 | +0.94(+3.61%) |
Mar 15, 2010 | 25.86 | 26.07 | 25.76 | 26.03 | 717,382 | -0.76(-2.82%) |
Mar 12, 2010 | 25.93 | 26.87 | 25.80 | 26.79 | 962,070 | +1.03(+4.01%) |
Mar 11, 2010 | 25.22 | 26.10 | 24.85 | 25.76 | 634,401 | +0.36(+1.43%) |
Mar 10, 2010 | 25.39 | 25.86 | 24.95 | 25.39 | 496,950 | -0.03(-0.12%) |
Mar 09, 2010 | 25.19 | 25.73 | 25.19 | 25.43 | 489,458 | -0.02(-0.06%) |
Mar 08, 2010 | 25.21 | 25.47 | 24.92 | 25.44 | 415,117 | +0.22(+0.89%) |
Mar 05, 2010 | 24.93 | 25.33 | 24.82 | 25.22 | 492,736 | +0.57(+2.32%) |
Mar 04, 2010 | 24.80 | 25.15 | 24.41 | 24.65 | 316,109 | -0.05(-0.22%) |
Mar 03, 2010 | 24.34 | 25.40 | 24.34 | 24.70 | 542,468 | +0.29(+1.20%) |
Mar 02, 2010 | 24.09 | 24.83 | 23.98 | 24.41 | 472,789 | +0.47(+1.97%) |
Mar 01, 2010 | 23.05 | 23.94 | 22.97 | 23.94 | 538,543 | +0.90(+3.92%) |
Feb 26, 2010 | 22.76 | 23.13 | 22.39 | 23.03 | 484,485 | +0.15(+0.67%) |
Feb 25, 2010 | 22.15 | 23.00 | 21.85 | 22.88 | 596,649 | +0.28(+1.23%) |
Feb 24, 2010 | 23.08 | 23.34 | 22.41 | 22.60 | 655,469 | -0.44(-1.91%) |
Feb 23, 2010 | 23.52 | 23.84 | 22.74 | 23.04 | 522,500 | -0.72(-3.02%) |
Feb 22, 2010 | 24.32 | 24.32 | 23.58 | 23.76 | 607,339 | -0.21(-0.87%) |
Feb 19, 2010 | 23.69 | 24.37 | 23.43 | 23.97 | 421,567 | +0.17(+0.71%) |
Feb 18, 2010 | 23.25 | 23.91 | 23.24 | 23.80 | 574,773 | +0.49(+2.12%) |
Feb 17, 2010 | 23.45 | 23.68 | 23.16 | 23.30 | 892,376 | -0.12(-0.49%) |
Feb 16, 2010 | 22.17 | 23.42 | 21.93 | 23.42 | 744,679 | +1.70(+7.81%) |
Feb 12, 2010 | 21.39 | 21.72 | 21.72 | 21.72 | 719,951 | -0.05(-0.21%) |
Feb 11, 2010 | 21.14 | 22.16 | 21.06 | 21.77 | 738,810 | +0.78(+3.71%) |
Feb 10, 2010 | 21.54 | 21.56 | 20.85 | 20.99 | 581,231 | -0.63(-2.92%) |
Feb 09, 2010 | 20.86 | 21.87 | 20.85 | 21.62 | 732,511 | +1.16(+5.65%) |
Feb 08, 2010 | 20.77 | 21.34 | 20.35 | 20.47 | 455,720 | -0.34(-1.63%) |
Feb 05, 2010 | 20.49 | 20.93 | 19.82 | 20.81 | 993,451 | +0.26(+1.28%) |
Feb 04, 2010 | 21.75 | 21.75 | 20.41 | 20.54 | 825,109 | -1.48(-6.72%) |
Feb 03, 2010 | 22.51 | 22.80 | 21.88 | 22.02 | 534,220 | -0.59(-2.59%) |
Feb 02, 2010 | 22.33 | 22.80 | 22.06 | 22.61 | 605,785 | +0.99(+4.56%) |
Feb 01, 2010 | 20.81 | 22.23 | 20.71 | 21.62 | 851,451 | +0.96(+4.63%) |
Jan 29, 2010 | 21.31 | 21.92 | 20.51 | 20.67 | 783,740 | -0.34(-1.62%) |
Jan 28, 2010 | 22.01 | 22.31 | 21.01 | 21.01 | 644,608 | -0.97(-4.39%) |
Jan 27, 2010 | 22.01 | 22.36 | 20.68 | 21.97 | 1,336,736 | -0.07(-0.31%) |
Jan 26, 2010 | 22.19 | 23.23 | 21.53 | 22.04 | 1,137,180 | -0.25(-1.10%) |
Jan 25, 2010 | 22.72 | 23.02 | 22.07 | 22.29 | 1,058,749 | -0.12(-0.55%) |
Jan 22, 2010 | 22.98 | 24.02 | 21.93 | 22.41 | 867,520 | -0.90(-3.88%) |
Jan 21, 2010 | 23.83 | 24.09 | 23.02 | 23.31 | 1,715,321 | -0.44(-1.84%) |
Jan 20, 2010 | 23.73 | 23.83 | 23.06 | 23.75 | 635,332 | -0.18(-0.74%) |
Jan 19, 2010 | 22.98 | 23.95 | 22.98 | 23.93 | 448,170 | +0.93(+4.07%) |
Jan 15, 2010 | 23.37 | 22.99 | 22.99 | 22.99 | 659,182 | -0.51(-2.15%) |
Jan 14, 2010 | 23.25 | 23.73 | 23.25 | 23.50 | 382,320 | +0.05(+0.23%) |
Jan 13, 2010 | 23.37 | 23.65 | 22.67 | 23.44 | 446,764 | +0.15(+0.62%) |
Jan 12, 2010 | 24.06 | 24.06 | 23.04 | 23.30 | 692,857 | -1.04(-4.28%) |
Jan 11, 2010 | 24.59 | 25.31 | 23.91 | 24.34 | 659,204 | +0.08(+0.32%) |
Jan 08, 2010 | 23.84 | 24.44 | 23.57 | 24.26 | 858,434 | +0.64(+2.72%) |
Jan 07, 2010 | 23.70 | 23.86 | 23.10 | 23.62 | 964,369 | +0.18(+0.75%) |
Jan 06, 2010 | 22.51 | 23.68 | 22.31 | 23.44 | 1,141,757 | +0.88(+3.90%) |
Jan 05, 2010 | 21.84 | 22.77 | 21.60 | 22.56 | 1,551,149 | +0.99(+4.58%) |