Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 29.92 | 30.10 | 29.27 | 29.30 | 1,020,787 | -0.64(-2.13%) |
Mar 30, 2010 | 29.79 | 30.30 | 29.79 | 29.93 | 2,332,348 | +0.35(+1.19%) |
Mar 29, 2010 | 29.43 | 29.76 | 29.34 | 29.58 | 745,615 | +0.22(+0.75%) |
Mar 26, 2010 | 29.50 | 29.88 | 29.15 | 29.36 | 663,772 | +0.02(+0.08%) |
Mar 25, 2010 | 29.59 | 30.05 | 29.30 | 29.34 | 1,364,502 | +0.12(+0.42%) |
Mar 24, 2010 | 29.12 | 29.48 | 28.88 | 29.21 | 958,713 | -0.04(-0.14%) |
Mar 23, 2010 | 28.50 | 29.52 | 28.43 | 29.25 | 1,384,613 | +0.83(+2.93%) |
Mar 22, 2010 | 28.01 | 28.61 | 27.73 | 28.42 | 847,745 | +0.20(+0.72%) |
Mar 19, 2010 | 28.68 | 28.76 | 28.05 | 28.22 | 1,180,184 | -0.29(-1.03%) |
Mar 18, 2010 | 28.56 | 28.90 | 28.18 | 28.51 | 933,427 | -0.42(-1.44%) |
Mar 17, 2010 | 28.66 | 29.23 | 28.59 | 28.93 | 810,467 | +0.42(+1.49%) |
Mar 16, 2010 | 28.47 | 28.59 | 28.10 | 28.50 | 710,608 | +0.25(+0.90%) |
Mar 15, 2010 | 28.19 | 28.29 | 27.96 | 28.25 | 789,673 | -0.11(-0.40%) |
Mar 12, 2010 | 28.12 | 28.63 | 27.96 | 28.36 | 1,416,801 | +0.43(+1.55%) |
Mar 11, 2010 | 28.93 | 28.93 | 27.65 | 27.93 | 1,598,608 | -1.11(-3.82%) |
Mar 10, 2010 | 29.17 | 29.34 | 28.67 | 29.04 | 1,410,798 | -0.01(-0.03%) |
Mar 09, 2010 | 28.62 | 29.15 | 28.48 | 29.05 | 857,222 | +0.33(+1.14%) |
Mar 08, 2010 | 28.72 | 28.88 | 28.36 | 28.72 | 648,002 | -0.08(-0.28%) |
Mar 05, 2010 | 28.81 | 29.15 | 28.65 | 28.81 | 983,351 | +0.29(+1.00%) |
Mar 04, 2010 | 29.12 | 29.25 | 28.34 | 28.52 | 963,507 | -0.41(-1.41%) |
Mar 03, 2010 | 28.52 | 29.25 | 28.44 | 28.93 | 949,170 | +0.57(+2.02%) |
Mar 02, 2010 | 28.59 | 28.76 | 28.21 | 28.36 | 521,769 | -0.05(-0.17%) |
Mar 01, 2010 | 28.01 | 28.59 | 28.01 | 28.41 | 772,826 | +0.43(+1.55%) |
Feb 26, 2010 | 27.53 | 28.02 | 27.19 | 27.97 | 866,928 | +0.51(+1.87%) |
Feb 25, 2010 | 26.80 | 27.70 | 26.67 | 27.46 | 1,077,148 | +0.16(+0.60%) |
Feb 24, 2010 | 27.52 | 27.94 | 27.18 | 27.29 | 1,041,848 | -0.24(-0.86%) |
Feb 23, 2010 | 28.18 | 28.50 | 27.47 | 27.53 | 1,435,529 | -0.82(-2.88%) |
Feb 22, 2010 | 28.54 | 28.57 | 28.16 | 28.35 | 511,760 | -0.03(-0.12%) |
Feb 19, 2010 | 28.13 | 28.52 | 27.94 | 28.38 | 665,148 | +0.13(+0.46%) |
Feb 18, 2010 | 28.58 | 28.82 | 28.18 | 28.25 | 865,540 | -0.20(-0.72%) |
Feb 17, 2010 | 29.16 | 29.21 | 28.33 | 28.45 | 1,013,267 | +0.29(+1.01%) |
Feb 16, 2010 | 28.18 | 28.38 | 27.72 | 28.17 | 1,560,266 | +0.57(+2.07%) |
Feb 12, 2010 | 27.01 | 27.60 | 27.60 | 27.60 | 1,080,662 | +0.27(+0.99%) |
Feb 11, 2010 | 25.93 | 27.47 | 25.76 | 27.33 | 2,111,324 | +1.42(+5.49%) |
Feb 10, 2010 | 25.88 | 26.18 | 25.36 | 25.91 | 1,555,423 | -0.07(-0.28%) |
Feb 09, 2010 | 26.13 | 26.62 | 25.38 | 25.98 | 2,568,791 | +1.12(+4.50%) |
Feb 08, 2010 | 24.85 | 25.23 | 24.41 | 24.86 | 867,990 | +0.00(+0.00%) |
Feb 05, 2010 | 24.64 | 24.94 | 24.17 | 24.86 | 1,184,548 | +0.18(+0.73%) |
Feb 04, 2010 | 25.74 | 25.78 | 24.59 | 24.68 | 1,197,662 | -1.27(-4.91%) |
Feb 03, 2010 | 25.97 | 26.37 | 25.82 | 25.96 | 408,296 | -0.14(-0.53%) |
Feb 02, 2010 | 26.14 | 26.35 | 25.77 | 26.09 | 1,439,668 | +0.02(+0.06%) |
Feb 01, 2010 | 25.40 | 26.08 | 25.37 | 26.08 | 867,953 | +0.83(+3.30%) |
Jan 29, 2010 | 25.72 | 26.14 | 25.24 | 25.24 | 977,693 | -0.34(-1.34%) |
Jan 28, 2010 | 26.44 | 26.61 | 25.59 | 25.59 | 997,511 | -0.86(-3.24%) |
Jan 27, 2010 | 26.14 | 26.61 | 25.82 | 26.45 | 774,542 | -0.19(-0.71%) |
Jan 26, 2010 | 25.91 | 27.04 | 25.82 | 26.63 | 2,134,622 | +0.44(+1.68%) |
Jan 25, 2010 | 26.19 | 26.56 | 26.14 | 26.19 | 1,551,862 | +0.32(+1.23%) |
Jan 22, 2010 | 26.89 | 26.96 | 25.83 | 25.87 | 859,688 | -1.04(-3.85%) |
Jan 21, 2010 | 27.53 | 27.66 | 26.58 | 26.91 | 1,225,322 | -0.57(-2.08%) |
Jan 20, 2010 | 27.94 | 28.18 | 27.07 | 27.48 | 2,188,127 | -0.73(-2.58%) |
Jan 19, 2010 | 28.30 | 28.57 | 28.10 | 28.21 | 675,718 | -0.03(-0.12%) |
Jan 15, 2010 | 28.46 | 28.24 | 28.24 | 28.24 | 1,097,069 | -0.32(-1.12%) |
Jan 14, 2010 | 28.62 | 28.89 | 27.94 | 28.56 | 1,202,090 | -0.36(-1.24%) |
Jan 13, 2010 | 28.72 | 29.01 | 27.90 | 28.92 | 1,603,067 | +0.14(+0.48%) |
Jan 12, 2010 | 29.78 | 29.78 | 28.07 | 28.78 | 2,946,601 | -1.32(-4.39%) |
Jan 11, 2010 | 29.08 | 30.55 | 29.08 | 30.10 | 2,260,460 | +0.96(+3.28%) |
Jan 08, 2010 | 27.29 | 29.16 | 27.05 | 29.15 | 2,448,702 | +1.88(+6.89%) |
Jan 07, 2010 | 26.87 | 27.35 | 26.64 | 27.27 | 931,861 | +0.33(+1.21%) |
Jan 06, 2010 | 27.00 | 27.43 | 26.76 | 26.94 | 1,339,264 | -0.14(-0.51%) |
Jan 05, 2010 | 26.97 | 27.46 | 26.76 | 27.08 | 1,133,280 | +0.11(+0.39%) |