Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 34.08 | 34.46 | 33.98 | 34.00 | 58,728 | -0.18(-0.53%) |
Mar 30, 2010 | 34.11 | 34.48 | 33.99 | 34.18 | 46,323 | +0.14(+0.42%) |
Mar 29, 2010 | 34.15 | 34.38 | 33.86 | 34.04 | 65,737 | -0.05(-0.14%) |
Mar 26, 2010 | 34.08 | 34.16 | 33.77 | 34.08 | 99,198 | +0.21(+0.61%) |
Mar 25, 2010 | 34.23 | 34.27 | 33.82 | 33.88 | 165,073 | -0.16(-0.47%) |
Mar 24, 2010 | 34.37 | 34.37 | 33.91 | 34.04 | 74,445 | -0.38(-1.10%) |
Mar 23, 2010 | 34.45 | 34.46 | 33.85 | 34.42 | 51,869 | +0.07(+0.19%) |
Mar 22, 2010 | 33.94 | 34.52 | 33.84 | 34.35 | 70,085 | +0.24(+0.69%) |
Mar 19, 2010 | 34.36 | 34.57 | 33.65 | 34.11 | 140,063 | -0.21(-0.61%) |
Mar 18, 2010 | 33.92 | 34.54 | 33.92 | 34.32 | 50,114 | +0.28(+0.83%) |
Mar 17, 2010 | 34.28 | 34.39 | 33.93 | 34.04 | 90,029 | -0.10(-0.30%) |
Mar 16, 2010 | 34.71 | 34.87 | 33.99 | 34.14 | 103,069 | -0.53(-1.53%) |
Mar 15, 2010 | 34.01 | 34.76 | 33.97 | 34.67 | 154,511 | +0.40(+1.16%) |
Mar 12, 2010 | 34.23 | 34.46 | 33.70 | 34.27 | 72,423 | +0.05(+0.14%) |
Mar 11, 2010 | 33.77 | 34.29 | 33.57 | 34.23 | 56,859 | +0.18(+0.53%) |
Mar 10, 2010 | 34.42 | 34.42 | 33.57 | 34.05 | 98,903 | +0.55(+1.64%) |
Mar 09, 2010 | 32.97 | 33.89 | 32.97 | 33.50 | 54,966 | +0.51(+1.54%) |
Mar 08, 2010 | 34.35 | 34.35 | 32.87 | 32.99 | 117,270 | -1.20(-3.50%) |
Mar 05, 2010 | 33.57 | 34.62 | 33.55 | 34.19 | 199,752 | +1.01(+3.04%) |
Mar 04, 2010 | 32.92 | 33.22 | 32.61 | 33.18 | 109,177 | +0.41(+1.24%) |
Mar 03, 2010 | 32.94 | 33.22 | 32.59 | 32.77 | 72,324 | +0.05(+0.14%) |
Mar 02, 2010 | 32.94 | 33.26 | 32.64 | 32.73 | 104,533 | -0.06(-0.20%) |
Mar 01, 2010 | 32.62 | 32.88 | 32.40 | 32.79 | 86,769 | +0.30(+0.93%) |
Feb 26, 2010 | 32.37 | 32.80 | 32.04 | 32.49 | 120,418 | +0.00(+0.00%) |
Feb 25, 2010 | 31.78 | 32.53 | 31.62 | 32.49 | 89,944 | +0.41(+1.29%) |
Feb 24, 2010 | 32.24 | 32.76 | 31.70 | 32.08 | 132,152 | +0.00(+0.00%) |
Feb 23, 2010 | 32.35 | 32.41 | 31.80 | 32.08 | 223,679 | -0.22(-0.67%) |
Feb 22, 2010 | 31.83 | 32.70 | 31.67 | 32.29 | 271,396 | +0.62(+1.96%) |
Feb 19, 2010 | 31.45 | 31.92 | 31.27 | 31.67 | 202,210 | +0.24(+0.75%) |
Feb 18, 2010 | 31.05 | 31.52 | 30.99 | 31.44 | 214,475 | +0.35(+1.12%) |
Feb 17, 2010 | 31.53 | 31.53 | 30.91 | 31.09 | 142,709 | -0.21(-0.66%) |
Feb 16, 2010 | 31.86 | 31.97 | 31.21 | 31.29 | 177,909 | -0.20(-0.63%) |
Feb 12, 2010 | 30.17 | 31.49 | 31.49 | 31.49 | 216,655 | +0.95(+3.12%) |
Feb 11, 2010 | 30.33 | 30.74 | 29.45 | 30.54 | 488,984 | -0.02(-0.06%) |
Feb 10, 2010 | 31.85 | 31.85 | 30.16 | 30.56 | 315,571 | -1.28(-4.02%) |
Feb 09, 2010 | 33.45 | 33.59 | 31.55 | 31.84 | 346,945 | -1.20(-3.62%) |
Feb 08, 2010 | 35.68 | 35.68 | 32.34 | 33.04 | 490,223 | -2.57(-7.22%) |
Feb 05, 2010 | 35.80 | 35.88 | 34.41 | 35.61 | 101,589 | -0.22(-0.60%) |
Feb 04, 2010 | 37.02 | 37.16 | 35.80 | 35.83 | 77,426 | -1.46(-3.92%) |
Feb 03, 2010 | 37.08 | 37.40 | 36.76 | 37.29 | 47,253 | +0.14(+0.38%) |
Feb 02, 2010 | 37.41 | 37.50 | 36.88 | 37.15 | 73,484 | -0.14(-0.38%) |
Feb 01, 2010 | 37.01 | 37.64 | 36.84 | 37.29 | 48,913 | +0.50(+1.36%) |
Jan 29, 2010 | 37.20 | 37.37 | 36.55 | 36.79 | 97,451 | -0.21(-0.56%) |
Jan 28, 2010 | 36.95 | 37.33 | 36.21 | 36.99 | 104,808 | +0.21(+0.56%) |
Jan 27, 2010 | 36.44 | 36.84 | 36.01 | 36.79 | 44,146 | +0.30(+0.83%) |
Jan 26, 2010 | 37.75 | 37.75 | 36.46 | 36.49 | 64,890 | -1.24(-3.30%) |
Jan 25, 2010 | 37.65 | 38.29 | 37.23 | 37.73 | 80,587 | +0.37(+0.98%) |
Jan 22, 2010 | 36.69 | 37.63 | 36.62 | 37.36 | 86,739 | +0.67(+1.82%) |
Jan 21, 2010 | 38.12 | 38.23 | 36.42 | 36.69 | 117,348 | -1.26(-3.33%) |
Jan 20, 2010 | 38.92 | 38.92 | 37.42 | 37.96 | 104,794 | -1.11(-2.85%) |
Jan 19, 2010 | 38.03 | 39.11 | 38.03 | 39.07 | 89,365 | +1.04(+2.72%) |
Jan 15, 2010 | 39.54 | 38.03 | 38.03 | 38.03 | 111,883 | -1.39(-3.54%) |
Jan 14, 2010 | 39.26 | 39.63 | 39.15 | 39.42 | 38,763 | +0.04(+0.10%) |
Jan 13, 2010 | 39.67 | 39.70 | 39.14 | 39.39 | 74,019 | -0.06(-0.14%) |
Jan 12, 2010 | 39.26 | 39.58 | 39.02 | 39.44 | 122,701 | -0.13(-0.33%) |
Jan 11, 2010 | 38.61 | 39.61 | 38.04 | 39.58 | 161,301 | +1.18(+3.07%) |
Jan 08, 2010 | 37.94 | 38.98 | 37.73 | 38.40 | 100,745 | +0.47(+1.24%) |
Jan 07, 2010 | 38.50 | 38.54 | 36.91 | 37.93 | 171,564 | -0.72(-1.85%) |
Jan 06, 2010 | 39.16 | 40.02 | 38.30 | 38.64 | 187,209 | -0.53(-1.35%) |
Jan 05, 2010 | 36.73 | 40.04 | 36.40 | 39.17 | 402,829 | +2.29(+6.21%) |