Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 31.84 | 31.85 | 31.25 | 31.27 | 649,043 | -0.58(-1.82%) |
Mar 30, 2010 | 32.40 | 32.79 | 31.78 | 31.85 | 1,078,265 | -0.56(-1.73%) |
Mar 29, 2010 | 32.12 | 33.01 | 31.98 | 32.41 | 1,046,409 | +0.32(+0.99%) |
Mar 26, 2010 | 31.18 | 32.11 | 31.10 | 32.09 | 963,354 | +1.16(+3.75%) |
Mar 25, 2010 | 30.08 | 31.22 | 29.92 | 30.93 | 704,521 | +0.97(+3.23%) |
Mar 24, 2010 | 30.18 | 30.27 | 29.90 | 29.97 | 303,756 | -0.27(-0.90%) |
Mar 23, 2010 | 30.02 | 30.34 | 29.97 | 30.24 | 444,203 | +0.19(+0.64%) |
Mar 22, 2010 | 29.39 | 30.16 | 29.12 | 30.04 | 489,260 | +0.45(+1.54%) |
Mar 19, 2010 | 29.69 | 29.87 | 29.13 | 29.59 | 647,261 | -0.26(-0.87%) |
Mar 18, 2010 | 28.78 | 30.36 | 28.70 | 29.85 | 1,144,400 | +1.07(+3.73%) |
Mar 17, 2010 | 27.39 | 28.81 | 27.39 | 28.78 | 923,561 | +1.34(+4.90%) |
Mar 16, 2010 | 26.87 | 27.47 | 26.76 | 27.43 | 542,044 | +0.79(+2.98%) |
Mar 15, 2010 | 26.49 | 26.64 | 26.49 | 26.64 | 420,510 | -0.15(-0.58%) |
Mar 12, 2010 | 26.68 | 26.80 | 26.38 | 26.80 | 384,577 | +0.20(+0.76%) |
Mar 11, 2010 | 26.45 | 26.63 | 26.26 | 26.59 | 179,991 | +0.03(+0.11%) |
Mar 10, 2010 | 26.58 | 26.77 | 26.37 | 26.56 | 309,143 | -0.07(-0.25%) |
Mar 09, 2010 | 26.70 | 26.76 | 26.40 | 26.63 | 357,225 | -0.13(-0.47%) |
Mar 08, 2010 | 26.49 | 26.91 | 26.40 | 26.76 | 480,827 | +0.27(+1.02%) |
Mar 05, 2010 | 26.27 | 26.54 | 26.12 | 26.49 | 463,584 | +0.29(+1.11%) |
Mar 04, 2010 | 26.33 | 26.50 | 26.04 | 26.20 | 381,010 | -0.23(-0.88%) |
Mar 03, 2010 | 26.61 | 26.66 | 26.36 | 26.43 | 498,644 | -0.22(-0.83%) |
Mar 02, 2010 | 26.65 | 26.70 | 26.34 | 26.65 | 461,324 | +0.09(+0.33%) |
Mar 01, 2010 | 26.59 | 26.78 | 26.47 | 26.56 | 383,265 | -0.02(-0.07%) |
Feb 26, 2010 | 26.75 | 26.79 | 26.34 | 26.58 | 365,934 | -0.01(-0.04%) |
Feb 25, 2010 | 26.58 | 26.71 | 26.26 | 26.59 | 496,536 | -0.23(-0.86%) |
Feb 24, 2010 | 27.59 | 27.69 | 26.74 | 26.82 | 750,418 | -0.76(-2.77%) |
Feb 23, 2010 | 27.39 | 28.20 | 27.24 | 27.59 | 778,811 | -0.98(-3.42%) |
Feb 22, 2010 | 28.56 | 28.81 | 28.28 | 28.56 | 588,288 | +0.12(+0.41%) |
Feb 19, 2010 | 27.97 | 28.53 | 27.88 | 28.45 | 277,979 | +0.35(+1.24%) |
Feb 18, 2010 | 28.04 | 28.19 | 27.82 | 28.10 | 249,406 | -0.01(-0.03%) |
Feb 17, 2010 | 28.06 | 28.37 | 27.94 | 28.11 | 206,337 | -0.04(-0.14%) |
Feb 16, 2010 | 27.94 | 28.19 | 27.70 | 28.15 | 440,581 | +0.27(+0.97%) |
Feb 12, 2010 | 27.27 | 27.88 | 27.88 | 27.88 | 725,082 | +0.40(+1.44%) |
Feb 11, 2010 | 26.78 | 27.51 | 26.65 | 27.48 | 344,518 | +0.66(+2.45%) |
Feb 10, 2010 | 26.97 | 27.03 | 26.20 | 26.82 | 487,185 | -0.14(-0.54%) |
Feb 09, 2010 | 26.95 | 27.06 | 26.32 | 26.97 | 446,618 | +0.37(+1.38%) |
Feb 08, 2010 | 26.92 | 27.54 | 26.55 | 26.60 | 506,192 | -0.26(-0.97%) |
Feb 05, 2010 | 26.33 | 26.93 | 26.11 | 26.86 | 740,269 | +0.65(+2.47%) |
Feb 04, 2010 | 26.40 | 26.58 | 26.22 | 26.22 | 907,069 | -0.35(-1.31%) |
Feb 03, 2010 | 25.87 | 26.74 | 25.82 | 26.56 | 478,922 | +0.44(+1.70%) |
Feb 02, 2010 | 25.52 | 26.39 | 25.44 | 26.12 | 644,719 | +0.92(+3.63%) |
Feb 01, 2010 | 25.40 | 25.65 | 25.12 | 25.20 | 574,481 | +0.07(+0.28%) |
Jan 29, 2010 | 25.89 | 25.96 | 25.11 | 25.13 | 579,644 | -0.57(-2.22%) |
Jan 28, 2010 | 26.54 | 26.61 | 25.62 | 25.70 | 441,606 | -0.68(-2.56%) |
Jan 27, 2010 | 26.30 | 26.50 | 25.82 | 26.38 | 498,313 | +0.07(+0.26%) |
Jan 26, 2010 | 26.73 | 26.81 | 26.29 | 26.31 | 322,578 | -0.47(-1.77%) |
Jan 25, 2010 | 27.23 | 27.34 | 26.39 | 26.79 | 529,502 | -0.13(-0.47%) |
Jan 22, 2010 | 27.13 | 27.48 | 26.84 | 26.91 | 668,643 | -0.29(-1.07%) |
Jan 21, 2010 | 28.23 | 28.43 | 27.14 | 27.20 | 577,349 | -1.03(-3.66%) |
Jan 20, 2010 | 28.43 | 28.46 | 27.98 | 28.24 | 344,910 | -0.55(-1.91%) |
Jan 19, 2010 | 28.05 | 28.80 | 28.00 | 28.79 | 627,389 | +0.61(+2.16%) |
Jan 15, 2010 | 28.13 | 28.18 | 28.18 | 28.18 | 460,664 | -0.13(-0.44%) |
Jan 14, 2010 | 27.91 | 28.36 | 27.86 | 28.30 | 326,149 | +0.26(+0.93%) |
Jan 13, 2010 | 27.67 | 28.15 | 27.56 | 28.04 | 410,974 | +0.42(+1.50%) |
Jan 12, 2010 | 28.16 | 28.24 | 27.51 | 27.63 | 419,863 | -0.63(-2.22%) |
Jan 11, 2010 | 28.76 | 28.87 | 28.06 | 28.26 | 446,568 | -0.28(-0.98%) |
Jan 08, 2010 | 28.33 | 28.71 | 28.27 | 28.54 | 446,438 | +0.03(+0.10%) |
Jan 07, 2010 | 27.54 | 28.93 | 27.37 | 28.51 | 1,103,382 | +1.00(+3.62%) |
Jan 06, 2010 | 27.72 | 27.75 | 27.37 | 27.51 | 495,463 | -0.21(-0.77%) |
Jan 05, 2010 | 27.63 | 27.88 | 26.93 | 27.72 | 602,619 | +0.22(+0.81%) |