Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 38.50 | 38.79 | 38.40 | 38.66 | 10,183 | -0.29(-0.75%) |
Mar 30, 2010 | 39.06 | 39.06 | 38.87 | 38.95 | 55,386 | -0.18(-0.47%) |
Mar 29, 2010 | 38.87 | 39.15 | 38.82 | 39.13 | 18,683 | +0.65(+1.69%) |
Mar 26, 2010 | 38.59 | 38.65 | 38.24 | 38.48 | 11,453 | +0.08(+0.21%) |
Mar 25, 2010 | 39.00 | 39.07 | 38.40 | 38.40 | 22,527 | -0.15(-0.38%) |
Mar 24, 2010 | 38.58 | 38.64 | 38.35 | 38.55 | 15,680 | -0.65(-1.65%) |
Mar 23, 2010 | 38.94 | 39.22 | 38.73 | 39.20 | 31,923 | +0.40(+1.04%) |
Mar 22, 2010 | 38.12 | 38.79 | 37.72 | 38.79 | 19,575 | +0.34(+0.89%) |
Mar 19, 2010 | 38.83 | 38.83 | 38.35 | 38.45 | 11,881 | -0.45(-1.15%) |
Mar 18, 2010 | 39.02 | 39.02 | 38.72 | 38.90 | 9,686 | -0.09(-0.22%) |
Mar 17, 2010 | 37.76 | 39.20 | 37.76 | 38.98 | 13,806 | +0.34(+0.89%) |
Mar 16, 2010 | 38.18 | 38.64 | 38.18 | 38.64 | 10,476 | +0.62(+1.64%) |
Mar 15, 2010 | 37.91 | 38.08 | 37.91 | 38.01 | 20,561 | -0.26(-0.68%) |
Mar 12, 2010 | 38.45 | 38.45 | 38.20 | 38.27 | 11,178 | -0.10(-0.26%) |
Mar 11, 2010 | 38.26 | 38.37 | 38.21 | 38.37 | 2,100 | +0.13(+0.33%) |
Mar 10, 2010 | 38.09 | 38.54 | 38.09 | 38.25 | 12,360 | +0.25(+0.67%) |
Mar 09, 2010 | 37.53 | 38.27 | 37.53 | 37.99 | 11,940 | +0.31(+0.81%) |
Mar 08, 2010 | 37.98 | 37.98 | 37.68 | 37.69 | 26,023 | -0.41(-1.07%) |
Mar 05, 2010 | 37.71 | 38.16 | 37.71 | 38.09 | 17,369 | +0.87(+2.35%) |
Mar 04, 2010 | 37.43 | 37.43 | 37.03 | 37.22 | 14,092 | -0.24(-0.64%) |
Mar 03, 2010 | 37.32 | 37.73 | 37.32 | 37.46 | 24,028 | +0.30(+0.81%) |
Mar 02, 2010 | 37.07 | 37.42 | 37.07 | 37.16 | 14,587 | +0.25(+0.67%) |
Mar 01, 2010 | 36.42 | 36.98 | 36.42 | 36.91 | 44,131 | +0.96(+2.67%) |
Feb 26, 2010 | 35.92 | 36.23 | 35.70 | 35.95 | 36,146 | +0.14(+0.39%) |
Feb 25, 2010 | 35.71 | 35.81 | 35.00 | 35.81 | 26,768 | -0.57(-1.56%) |
Feb 24, 2010 | 36.05 | 36.54 | 36.00 | 36.38 | 12,022 | +0.33(+0.93%) |
Feb 23, 2010 | 36.71 | 36.71 | 36.05 | 36.05 | 21,629 | -0.88(-2.39%) |
Feb 22, 2010 | 36.93 | 37.07 | 36.75 | 36.93 | 67,449 | +0.25(+0.67%) |
Feb 19, 2010 | 36.32 | 36.68 | 36.17 | 36.68 | 37,312 | -0.09(-0.23%) |
Feb 18, 2010 | 36.46 | 36.77 | 36.35 | 36.77 | 14,116 | +0.32(+0.88%) |
Feb 17, 2010 | 36.65 | 36.65 | 36.36 | 36.45 | 31,581 | +0.18(+0.50%) |
Feb 16, 2010 | 35.60 | 36.28 | 35.60 | 36.27 | 41,196 | +1.34(+3.82%) |
Feb 12, 2010 | 34.62 | 34.93 | 34.93 | 34.93 | 8,539 | -0.65(-1.81%) |
Feb 11, 2010 | 34.98 | 35.62 | 34.89 | 35.58 | 12,943 | +0.84(+2.42%) |
Feb 10, 2010 | 34.49 | 34.80 | 34.47 | 34.74 | 17,811 | -0.13(-0.36%) |
Feb 09, 2010 | 34.60 | 35.07 | 34.34 | 34.86 | 45,121 | +0.93(+2.75%) |
Feb 08, 2010 | 34.08 | 34.56 | 33.93 | 33.93 | 30,859 | +0.01(+0.04%) |
Feb 05, 2010 | 33.38 | 34.13 | 32.93 | 33.92 | 171,497 | +0.06(+0.17%) |
Feb 04, 2010 | 35.11 | 35.11 | 33.82 | 33.86 | 51,833 | -1.82(-5.10%) |
Feb 03, 2010 | 36.02 | 36.02 | 35.46 | 35.68 | 37,172 | -0.39(-1.09%) |
Feb 02, 2010 | 35.76 | 36.09 | 35.38 | 36.07 | 37,219 | +0.34(+0.95%) |
Feb 01, 2010 | 35.39 | 35.80 | 35.26 | 35.73 | 50,937 | +0.89(+2.55%) |
Jan 29, 2010 | 35.76 | 36.11 | 34.84 | 34.84 | 76,628 | -0.91(-2.54%) |
Jan 28, 2010 | 36.46 | 36.46 | 35.58 | 35.75 | 75,156 | -0.46(-1.27%) |
Jan 27, 2010 | 35.85 | 36.21 | 35.66 | 36.21 | 19,805 | +0.13(+0.37%) |
Jan 26, 2010 | 36.16 | 36.76 | 35.76 | 36.08 | 49,828 | -0.59(-1.62%) |
Jan 25, 2010 | 36.75 | 36.83 | 36.65 | 36.67 | 13,659 | +0.41(+1.14%) |
Jan 22, 2010 | 36.59 | 37.04 | 36.10 | 36.26 | 29,509 | -0.54(-1.46%) |
Jan 21, 2010 | 36.75 | 38.07 | 36.75 | 36.80 | 40,049 | -1.12(-2.95%) |
Jan 20, 2010 | 38.42 | 38.50 | 37.57 | 37.91 | 23,857 | -1.17(-3.01%) |
Jan 19, 2010 | 38.45 | 39.09 | 38.12 | 39.09 | 20,157 | +0.69(+1.81%) |
Jan 15, 2010 | 38.78 | 38.40 | 38.40 | 38.40 | 15,430 | -0.55(-1.42%) |
Jan 14, 2010 | 38.45 | 38.99 | 38.31 | 38.95 | 29,996 | +0.33(+0.85%) |
Jan 13, 2010 | 38.37 | 38.64 | 38.05 | 38.62 | 37,721 | +0.54(+1.41%) |
Jan 12, 2010 | 38.67 | 38.68 | 38.05 | 38.08 | 28,723 | -1.07(-2.74%) |
Jan 11, 2010 | 39.32 | 39.38 | 38.97 | 39.16 | 30,302 | +0.24(+0.61%) |
Jan 08, 2010 | 38.81 | 38.96 | 38.50 | 38.92 | 11,525 | +0.44(+1.14%) |
Jan 07, 2010 | 38.53 | 38.75 | 38.25 | 38.48 | 35,361 | -0.39(-1.00%) |
Jan 06, 2010 | 38.82 | 38.96 | 38.54 | 38.87 | 20,354 | +0.05(+0.12%) |
Jan 05, 2010 | 38.80 | 38.99 | 38.65 | 38.82 | 21,253 | +0.07(+0.19%) |