Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 32.50 | 32.76 | 32.35 | 32.53 | 440,671 | -0.05(-0.14%) |
Mar 30, 2010 | 32.21 | 32.99 | 32.04 | 32.57 | 544,104 | +0.32(+1.01%) |
Mar 29, 2010 | 32.32 | 32.37 | 31.92 | 32.25 | 397,487 | +0.03(+0.08%) |
Mar 26, 2010 | 32.33 | 32.44 | 31.68 | 32.22 | 713,713 | -0.07(-0.22%) |
Mar 25, 2010 | 32.69 | 32.96 | 32.27 | 32.29 | 661,102 | -0.08(-0.25%) |
Mar 24, 2010 | 32.52 | 32.66 | 32.18 | 32.37 | 486,098 | -0.23(-0.72%) |
Mar 23, 2010 | 32.23 | 32.61 | 32.03 | 32.61 | 803,803 | +0.42(+1.32%) |
Mar 22, 2010 | 31.54 | 32.26 | 30.86 | 32.18 | 639,927 | +0.59(+1.85%) |
Mar 19, 2010 | 31.78 | 31.98 | 31.35 | 31.60 | 1,514,064 | -0.14(-0.43%) |
Mar 18, 2010 | 31.69 | 32.07 | 31.58 | 31.73 | 666,044 | -0.14(-0.42%) |
Mar 17, 2010 | 31.55 | 31.89 | 31.31 | 31.87 | 1,245,957 | +0.41(+1.29%) |
Mar 16, 2010 | 31.10 | 31.51 | 31.03 | 31.46 | 695,269 | +0.33(+1.07%) |
Mar 15, 2010 | 30.80 | 31.22 | 30.80 | 31.13 | 965,366 | -0.28(-0.89%) |
Mar 12, 2010 | 30.92 | 31.96 | 30.70 | 31.41 | 1,746,287 | +0.49(+1.57%) |
Mar 11, 2010 | 30.05 | 30.94 | 29.86 | 30.92 | 809,895 | +0.67(+2.20%) |
Mar 10, 2010 | 30.20 | 30.40 | 30.03 | 30.25 | 994,447 | +0.00(+0.00%) |
Mar 09, 2010 | 30.54 | 30.66 | 30.19 | 30.25 | 995,073 | -0.39(-1.26%) |
Mar 08, 2010 | 30.35 | 31.35 | 30.18 | 30.64 | 2,465,384 | +0.35(+1.16%) |
Mar 05, 2010 | 29.77 | 31.69 | 29.61 | 30.29 | 3,029,880 | +0.68(+2.28%) |
Mar 04, 2010 | 28.86 | 29.92 | 28.80 | 29.62 | 1,478,942 | +0.68(+2.34%) |
Mar 03, 2010 | 29.34 | 29.47 | 28.80 | 28.94 | 1,432,034 | +1.46(+5.31%) |
Mar 02, 2010 | 26.80 | 29.49 | 26.55 | 27.48 | 5,528,922 | +1.72(+6.68%) |
Mar 01, 2010 | 25.31 | 26.57 | 25.14 | 25.76 | 6,378,435 | -1.25(-4.64%) |
Feb 26, 2010 | 26.98 | 27.07 | 26.60 | 27.01 | 408,173 | +0.13(+0.47%) |
Feb 25, 2010 | 26.61 | 26.93 | 26.47 | 26.89 | 334,937 | -0.11(-0.40%) |
Feb 24, 2010 | 26.57 | 27.04 | 26.50 | 26.99 | 381,529 | +0.45(+1.70%) |
Feb 23, 2010 | 26.48 | 26.73 | 26.40 | 26.54 | 734,380 | +0.09(+0.34%) |
Feb 22, 2010 | 26.41 | 26.74 | 26.21 | 26.45 | 717,192 | +0.06(+0.24%) |
Feb 19, 2010 | 25.87 | 26.45 | 25.77 | 26.39 | 808,358 | +0.53(+2.06%) |
Feb 18, 2010 | 26.28 | 26.40 | 25.78 | 25.86 | 853,287 | -0.34(-1.31%) |
Feb 17, 2010 | 26.77 | 26.84 | 26.15 | 26.20 | 687,992 | -0.45(-1.69%) |
Feb 16, 2010 | 26.51 | 26.65 | 26.04 | 26.65 | 278,092 | +0.37(+1.41%) |
Feb 12, 2010 | 25.96 | 26.28 | 26.28 | 26.28 | 883,039 | -0.03(-0.10%) |
Feb 11, 2010 | 25.70 | 26.59 | 25.21 | 26.31 | 831,813 | +0.60(+2.35%) |
Feb 10, 2010 | 25.42 | 25.72 | 25.19 | 25.70 | 443,800 | +0.15(+0.60%) |
Feb 09, 2010 | 25.42 | 26.17 | 25.25 | 25.55 | 704,697 | +0.43(+1.72%) |
Feb 08, 2010 | 25.89 | 25.89 | 25.11 | 25.12 | 701,732 | -0.81(-3.13%) |
Feb 05, 2010 | 25.69 | 25.98 | 25.24 | 25.93 | 792,924 | +0.17(+0.66%) |
Feb 04, 2010 | 26.21 | 26.33 | 25.70 | 25.76 | 879,038 | -0.77(-2.92%) |
Feb 03, 2010 | 26.56 | 26.74 | 26.34 | 26.53 | 574,910 | -0.26(-0.98%) |
Feb 02, 2010 | 26.90 | 27.05 | 26.53 | 26.80 | 897,398 | -0.24(-0.90%) |
Feb 01, 2010 | 26.69 | 27.10 | 26.63 | 27.04 | 1,645,773 | +0.41(+1.52%) |
Jan 29, 2010 | 26.91 | 26.94 | 26.62 | 26.63 | 723,050 | -0.12(-0.44%) |
Jan 28, 2010 | 26.94 | 26.94 | 26.43 | 26.75 | 682,685 | -0.19(-0.70%) |
Jan 27, 2010 | 26.58 | 27.02 | 26.31 | 26.94 | 889,988 | +0.39(+1.46%) |
Jan 26, 2010 | 27.26 | 27.47 | 26.49 | 26.55 | 875,681 | -0.83(-3.03%) |
Jan 25, 2010 | 27.66 | 27.81 | 26.91 | 27.38 | 415,995 | -0.05(-0.20%) |
Jan 22, 2010 | 27.90 | 28.23 | 27.27 | 27.43 | 609,162 | -0.56(-2.00%) |
Jan 21, 2010 | 29.06 | 29.26 | 27.89 | 27.99 | 590,712 | -0.91(-3.15%) |
Jan 20, 2010 | 29.19 | 29.27 | 28.90 | 28.90 | 589,809 | -0.38(-1.29%) |
Jan 19, 2010 | 28.90 | 29.50 | 28.90 | 29.28 | 455,860 | +0.32(+1.12%) |
Jan 15, 2010 | 29.73 | 28.96 | 28.96 | 28.96 | 832,761 | -0.86(-2.90%) |
Jan 14, 2010 | 30.16 | 30.27 | 29.80 | 29.82 | 525,375 | -0.23(-0.75%) |
Jan 13, 2010 | 29.93 | 30.25 | 29.93 | 30.05 | 669,962 | +0.11(+0.36%) |
Jan 12, 2010 | 30.45 | 30.45 | 29.80 | 29.94 | 769,038 | -0.88(-2.86%) |
Jan 11, 2010 | 31.05 | 31.33 | 30.32 | 30.82 | 1,618,882 | -0.26(-0.84%) |
Jan 08, 2010 | 30.08 | 31.62 | 30.08 | 31.08 | 1,829,149 | +1.01(+3.36%) |
Jan 07, 2010 | 28.43 | 31.17 | 28.22 | 30.07 | 2,494,871 | +1.94(+6.88%) |
Jan 06, 2010 | 28.85 | 29.07 | 27.98 | 28.14 | 2,110,915 | -0.78(-2.71%) |
Jan 05, 2010 | 28.75 | 29.24 | 28.58 | 28.92 | 1,476,565 | +0.11(+0.38%) |