Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 38.65 | 38.88 | 38.38 | 38.87 | 171,445 | +0.34(+0.88%) |
Mar 30, 2010 | 38.37 | 38.63 | 38.25 | 38.53 | 78,128 | +0.38(+1.00%) |
Mar 29, 2010 | 37.90 | 38.24 | 37.75 | 38.15 | 106,245 | +0.57(+1.52%) |
Mar 26, 2010 | 37.67 | 37.75 | 37.40 | 37.58 | 121,202 | +0.08(+0.21%) |
Mar 25, 2010 | 37.91 | 38.14 | 37.50 | 37.50 | 158,415 | -0.13(-0.35%) |
Mar 24, 2010 | 37.81 | 37.85 | 37.41 | 37.63 | 89,758 | -0.49(-1.29%) |
Mar 23, 2010 | 38.10 | 38.20 | 37.86 | 38.12 | 65,175 | +0.20(+0.53%) |
Mar 22, 2010 | 37.57 | 38.04 | 37.57 | 37.92 | 83,153 | -0.12(-0.32%) |
Mar 19, 2010 | 38.48 | 38.55 | 38.04 | 38.04 | 104,163 | -0.52(-1.35%) |
Mar 18, 2010 | 38.99 | 39.05 | 38.45 | 38.56 | 82,522 | -0.45(-1.15%) |
Mar 17, 2010 | 39.00 | 39.15 | 38.85 | 39.01 | 75,035 | +0.14(+0.36%) |
Mar 16, 2010 | 39.32 | 39.32 | 38.69 | 38.87 | 142,373 | -0.05(-0.13%) |
Mar 15, 2010 | 38.48 | 38.92 | 38.47 | 38.92 | 69,322 | -0.10(-0.26%) |
Mar 12, 2010 | 38.81 | 39.48 | 38.81 | 39.02 | 88,896 | +0.27(+0.70%) |
Mar 11, 2010 | 38.45 | 38.80 | 38.05 | 38.75 | 122,785 | +0.35(+0.91%) |
Mar 10, 2010 | 38.33 | 38.47 | 38.13 | 38.40 | 223,042 | -0.01(-0.03%) |
Mar 09, 2010 | 38.32 | 38.52 | 38.15 | 38.41 | 263,508 | -0.07(-0.18%) |
Mar 08, 2010 | 37.81 | 38.73 | 37.81 | 38.48 | 173,052 | +0.10(+0.26%) |
Mar 05, 2010 | 38.36 | 38.59 | 38.24 | 38.38 | 115,284 | +0.18(+0.47%) |
Mar 04, 2010 | 38.60 | 38.69 | 37.84 | 38.20 | 116,812 | -0.40(-1.04%) |
Mar 03, 2010 | 38.42 | 38.83 | 38.38 | 38.60 | 106,389 | +0.16(+0.42%) |
Mar 02, 2010 | 37.81 | 38.60 | 37.81 | 38.44 | 110,518 | +0.73(+1.94%) |
Mar 01, 2010 | 37.24 | 37.86 | 37.16 | 37.71 | 100,518 | +0.85(+2.31%) |
Feb 26, 2010 | 36.77 | 37.03 | 36.54 | 36.86 | 121,799 | +0.11(+0.30%) |
Feb 25, 2010 | 36.47 | 36.92 | 36.17 | 36.75 | 159,193 | -0.59(-1.58%) |
Feb 24, 2010 | 36.83 | 37.51 | 36.83 | 37.34 | 106,838 | +0.07(+0.19%) |
Feb 23, 2010 | 37.99 | 38.04 | 37.01 | 37.27 | 117,850 | -0.77(-2.02%) |
Feb 22, 2010 | 38.72 | 38.81 | 38.04 | 38.04 | 155,891 | -0.56(-1.45%) |
Feb 19, 2010 | 38.19 | 38.68 | 38.16 | 38.60 | 63,513 | +0.25(+0.65%) |
Feb 18, 2010 | 38.35 | 38.68 | 38.15 | 38.35 | 103,638 | -0.20(-0.52%) |
Feb 17, 2010 | 38.37 | 38.73 | 38.30 | 38.55 | 128,872 | +0.21(+0.55%) |
Feb 16, 2010 | 36.86 | 38.38 | 36.86 | 38.34 | 176,269 | +0.91(+2.43%) |
Feb 12, 2010 | 37.00 | 37.43 | 37.43 | 37.43 | 209,800 | +0.18(+0.48%) |
Feb 11, 2010 | 36.41 | 37.26 | 35.96 | 37.25 | 227,791 | +1.20(+3.33%) |
Feb 10, 2010 | 36.28 | 36.48 | 35.53 | 36.05 | 199,116 | -0.31(-0.86%) |
Feb 09, 2010 | 35.47 | 36.41 | 35.43 | 36.36 | 335,636 | +1.14(+3.24%) |
Feb 08, 2010 | 35.80 | 36.05 | 35.18 | 35.22 | 228,545 | -0.54(-1.51%) |
Feb 05, 2010 | 35.81 | 36.05 | 35.20 | 35.76 | 375,215 | -0.09(-0.25%) |
Feb 04, 2010 | 36.09 | 36.44 | 35.75 | 35.85 | 268,229 | -0.79(-2.16%) |
Feb 03, 2010 | 37.01 | 37.70 | 36.55 | 36.64 | 217,817 | -0.69(-1.85%) |
Feb 02, 2010 | 36.97 | 37.33 | 36.26 | 37.33 | 124,703 | +0.66(+1.80%) |
Feb 01, 2010 | 36.14 | 36.68 | 36.03 | 36.67 | 137,949 | +0.57(+1.58%) |
Jan 29, 2010 | 36.59 | 36.98 | 35.88 | 36.10 | 280,276 | -0.40(-1.10%) |
Jan 28, 2010 | 36.79 | 37.28 | 36.19 | 36.50 | 198,908 | -0.28(-0.76%) |
Jan 27, 2010 | 36.76 | 37.04 | 36.68 | 36.78 | 136,216 | -0.25(-0.68%) |
Jan 26, 2010 | 36.52 | 37.25 | 36.41 | 37.03 | 130,365 | -0.02(-0.05%) |
Jan 25, 2010 | 37.22 | 37.36 | 36.80 | 37.05 | 191,754 | +0.27(+0.73%) |
Jan 22, 2010 | 37.35 | 37.52 | 36.78 | 36.78 | 402,252 | -0.81(-2.15%) |
Jan 21, 2010 | 38.22 | 38.62 | 37.28 | 37.59 | 236,757 | -0.75(-1.96%) |
Jan 20, 2010 | 38.62 | 38.67 | 38.15 | 38.34 | 185,153 | -1.10(-2.79%) |
Jan 19, 2010 | 39.63 | 39.68 | 38.93 | 39.44 | 131,507 | -0.12(-0.30%) |
Jan 15, 2010 | 39.87 | 39.56 | 39.56 | 39.56 | 146,900 | -0.20(-0.50%) |
Jan 14, 2010 | 39.97 | 40.17 | 39.52 | 39.76 | 199,081 | -0.14(-0.35%) |
Jan 13, 2010 | 39.76 | 40.01 | 39.38 | 39.90 | 213,100 | +0.33(+0.83%) |
Jan 12, 2010 | 39.07 | 39.74 | 38.93 | 39.57 | 188,736 | -0.05(-0.13%) |
Jan 11, 2010 | 39.30 | 39.70 | 39.03 | 39.62 | 289,069 | +0.11(+0.28%) |
Jan 08, 2010 | 39.00 | 39.51 | 38.83 | 39.51 | 133,222 | +0.31(+0.79%) |
Jan 07, 2010 | 40.13 | 40.13 | 38.71 | 39.20 | 203,129 | -0.69(-1.73%) |
Jan 06, 2010 | 40.00 | 40.29 | 39.70 | 39.89 | 197,807 | +0.19(+0.48%) |
Jan 05, 2010 | 39.70 | 39.89 | 39.22 | 39.70 | 132,141 | +0.25(+0.63%) |