Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 29.18 | 29.35 | 28.55 | 28.57 | 1,046,698 | -0.62(-2.13%) |
Mar 30, 2010 | 29.05 | 29.55 | 29.05 | 29.19 | 2,391,549 | +0.34(+1.19%) |
Mar 29, 2010 | 28.71 | 29.02 | 28.62 | 28.85 | 764,541 | +0.22(+0.75%) |
Mar 26, 2010 | 28.77 | 29.14 | 28.43 | 28.63 | 680,620 | +0.02(+0.08%) |
Mar 25, 2010 | 28.86 | 29.30 | 28.58 | 28.61 | 1,399,137 | +0.12(+0.42%) |
Mar 24, 2010 | 28.40 | 28.75 | 28.16 | 28.49 | 983,048 | -0.04(-0.14%) |
Mar 23, 2010 | 27.80 | 28.79 | 27.73 | 28.53 | 1,419,758 | +0.81(+2.93%) |
Mar 22, 2010 | 27.31 | 27.90 | 27.04 | 27.72 | 869,263 | +0.20(+0.72%) |
Mar 19, 2010 | 27.97 | 28.04 | 27.35 | 27.52 | 1,210,141 | -0.29(-1.03%) |
Mar 18, 2010 | 27.85 | 28.19 | 27.48 | 27.81 | 957,120 | -0.41(-1.44%) |
Mar 17, 2010 | 27.95 | 28.51 | 27.88 | 28.21 | 831,039 | +0.41(+1.49%) |
Mar 16, 2010 | 27.77 | 27.89 | 27.41 | 27.80 | 728,645 | +0.25(+0.90%) |
Mar 15, 2010 | 27.50 | 27.59 | 27.27 | 27.55 | 809,717 | -0.11(-0.40%) |
Mar 12, 2010 | 27.42 | 27.93 | 27.26 | 27.66 | 1,452,764 | +0.42(+1.55%) |
Mar 11, 2010 | 28.21 | 28.21 | 26.97 | 27.24 | 1,639,184 | -1.08(-3.82%) |
Mar 10, 2010 | 28.45 | 28.62 | 27.96 | 28.32 | 1,446,608 | -0.01(-0.03%) |
Mar 09, 2010 | 27.91 | 28.43 | 27.77 | 28.33 | 878,981 | +0.32(+1.14%) |
Mar 08, 2010 | 28.01 | 28.16 | 27.66 | 28.01 | 664,450 | -0.08(-0.28%) |
Mar 05, 2010 | 28.09 | 28.43 | 27.94 | 28.09 | 1,008,311 | +0.28(+1.00%) |
Mar 04, 2010 | 28.40 | 28.52 | 27.64 | 27.81 | 987,963 | -0.40(-1.41%) |
Mar 03, 2010 | 27.81 | 28.52 | 27.73 | 28.21 | 973,263 | +0.56(+2.02%) |
Mar 02, 2010 | 27.88 | 28.04 | 27.51 | 27.65 | 535,013 | -0.05(-0.17%) |
Mar 01, 2010 | 27.31 | 27.89 | 27.31 | 27.70 | 792,443 | +0.42(+1.55%) |
Feb 26, 2010 | 26.85 | 27.33 | 26.52 | 27.28 | 888,933 | +0.50(+1.87%) |
Feb 25, 2010 | 26.13 | 27.01 | 26.01 | 26.78 | 1,104,489 | +0.16(+0.60%) |
Feb 24, 2010 | 26.83 | 27.25 | 26.51 | 26.62 | 1,068,293 | -0.23(-0.86%) |
Feb 23, 2010 | 27.48 | 27.80 | 26.79 | 26.85 | 1,471,966 | -0.80(-2.88%) |
Feb 22, 2010 | 27.84 | 27.86 | 27.46 | 27.65 | 524,750 | -0.03(-0.12%) |
Feb 19, 2010 | 27.43 | 27.81 | 27.25 | 27.68 | 682,031 | +0.13(+0.46%) |
Feb 18, 2010 | 27.87 | 28.11 | 27.49 | 27.55 | 887,509 | -0.20(-0.72%) |
Feb 17, 2010 | 28.44 | 28.48 | 27.63 | 27.75 | 1,038,986 | +0.28(+1.01%) |
Feb 16, 2010 | 27.49 | 27.68 | 27.03 | 27.47 | 1,599,870 | +0.56(+2.07%) |
Feb 12, 2010 | 26.34 | 26.91 | 26.91 | 26.91 | 1,108,092 | +0.26(+0.99%) |
Feb 11, 2010 | 25.29 | 26.79 | 25.12 | 26.65 | 2,164,915 | +1.39(+5.49%) |
Feb 10, 2010 | 25.24 | 25.54 | 24.73 | 25.27 | 1,594,903 | -0.07(-0.28%) |
Feb 09, 2010 | 25.48 | 25.96 | 24.76 | 25.34 | 2,633,993 | +1.09(+4.50%) |
Feb 08, 2010 | 24.24 | 24.60 | 23.81 | 24.25 | 890,022 | +0.00(+0.00%) |
Feb 05, 2010 | 24.03 | 24.33 | 23.58 | 24.25 | 1,214,615 | +0.18(+0.73%) |
Feb 04, 2010 | 25.11 | 25.15 | 23.98 | 24.07 | 1,228,062 | -1.24(-4.91%) |
Feb 03, 2010 | 25.33 | 25.72 | 25.18 | 25.31 | 418,659 | -0.14(-0.53%) |
Feb 02, 2010 | 25.49 | 25.70 | 25.13 | 25.45 | 1,476,211 | +0.02(+0.06%) |
Feb 01, 2010 | 24.77 | 25.43 | 24.74 | 25.43 | 889,984 | +0.81(+3.30%) |
Jan 29, 2010 | 25.08 | 25.49 | 24.61 | 24.62 | 1,002,510 | -0.33(-1.34%) |
Jan 28, 2010 | 25.78 | 25.95 | 24.95 | 24.95 | 1,022,831 | -0.84(-3.24%) |
Jan 27, 2010 | 25.50 | 25.95 | 25.18 | 25.79 | 794,202 | -0.18(-0.71%) |
Jan 26, 2010 | 25.27 | 26.37 | 25.18 | 25.97 | 2,188,804 | +0.43(+1.68%) |
Jan 25, 2010 | 25.54 | 25.90 | 25.49 | 25.54 | 1,591,253 | +0.31(+1.23%) |
Jan 22, 2010 | 26.23 | 26.29 | 25.19 | 25.23 | 881,509 | -1.01(-3.85%) |
Jan 21, 2010 | 26.85 | 26.98 | 25.92 | 26.24 | 1,256,424 | -0.56(-2.08%) |
Jan 20, 2010 | 27.25 | 27.48 | 26.40 | 26.80 | 2,243,668 | -0.71(-2.58%) |
Jan 19, 2010 | 27.60 | 27.86 | 27.40 | 27.51 | 692,870 | -0.03(-0.12%) |
Jan 15, 2010 | 27.76 | 27.54 | 27.54 | 27.54 | 1,124,916 | -0.31(-1.12%) |
Jan 14, 2010 | 27.91 | 28.17 | 27.25 | 27.85 | 1,232,603 | -0.35(-1.24%) |
Jan 13, 2010 | 28.01 | 28.29 | 27.21 | 28.20 | 1,643,757 | +0.14(+0.48%) |
Jan 12, 2010 | 29.04 | 29.04 | 27.38 | 28.07 | 3,021,394 | -1.29(-4.39%) |
Jan 11, 2010 | 28.36 | 29.80 | 28.36 | 29.36 | 2,317,837 | +0.93(+3.28%) |
Jan 08, 2010 | 26.62 | 28.44 | 26.38 | 28.43 | 2,510,857 | +1.83(+6.89%) |
Jan 07, 2010 | 26.20 | 26.67 | 25.98 | 26.60 | 955,514 | +0.32(+1.21%) |
Jan 06, 2010 | 26.33 | 26.75 | 26.09 | 26.28 | 1,373,259 | -0.14(-0.51%) |
Jan 05, 2010 | 26.30 | 26.78 | 26.09 | 26.41 | 1,162,046 | +0.10(+0.39%) |