Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 29.98 | 30.15 | 29.32 | 29.35 | 1,019,003 | -0.64(-2.13%) |
Mar 30, 2010 | 29.84 | 30.35 | 29.84 | 29.99 | 2,328,271 | +0.35(+1.19%) |
Mar 29, 2010 | 29.49 | 29.81 | 29.40 | 29.63 | 744,312 | +0.22(+0.75%) |
Mar 26, 2010 | 29.55 | 29.94 | 29.20 | 29.41 | 662,612 | +0.02(+0.08%) |
Mar 25, 2010 | 29.64 | 30.10 | 29.36 | 29.39 | 1,362,117 | +0.12(+0.42%) |
Mar 24, 2010 | 29.17 | 29.53 | 28.93 | 29.27 | 957,038 | -0.04(-0.14%) |
Mar 23, 2010 | 28.55 | 29.58 | 28.48 | 29.31 | 1,382,193 | +0.83(+2.93%) |
Mar 22, 2010 | 28.05 | 28.66 | 27.78 | 28.47 | 846,264 | +0.20(+0.72%) |
Mar 19, 2010 | 28.73 | 28.81 | 28.10 | 28.27 | 1,178,122 | -0.29(-1.03%) |
Mar 18, 2010 | 28.61 | 28.95 | 28.23 | 28.56 | 931,795 | -0.42(-1.44%) |
Mar 17, 2010 | 28.71 | 29.28 | 28.64 | 28.98 | 809,050 | +0.43(+1.49%) |
Mar 16, 2010 | 28.52 | 28.64 | 28.15 | 28.55 | 709,366 | +0.25(+0.90%) |
Mar 15, 2010 | 28.24 | 28.34 | 28.01 | 28.30 | 788,293 | -0.11(-0.40%) |
Mar 12, 2010 | 28.17 | 28.68 | 28.01 | 28.41 | 1,414,325 | +0.43(+1.55%) |
Mar 11, 2010 | 28.98 | 28.98 | 27.70 | 27.98 | 1,595,813 | -1.11(-3.82%) |
Mar 10, 2010 | 29.22 | 29.40 | 28.72 | 29.09 | 1,408,332 | -0.01(-0.03%) |
Mar 09, 2010 | 28.67 | 29.20 | 28.53 | 29.10 | 855,724 | +0.33(+1.14%) |
Mar 08, 2010 | 28.77 | 28.93 | 28.41 | 28.77 | 646,869 | -0.08(-0.28%) |
Mar 05, 2010 | 28.86 | 29.20 | 28.70 | 28.86 | 981,632 | +0.29(+1.00%) |
Mar 04, 2010 | 29.17 | 29.30 | 28.39 | 28.57 | 961,823 | -0.41(-1.41%) |
Mar 03, 2010 | 28.57 | 29.30 | 28.49 | 28.98 | 947,511 | +0.57(+2.02%) |
Mar 02, 2010 | 28.64 | 28.81 | 28.26 | 28.41 | 520,857 | -0.05(-0.17%) |
Mar 01, 2010 | 28.05 | 28.64 | 28.05 | 28.46 | 771,475 | +0.43(+1.55%) |
Feb 26, 2010 | 27.58 | 28.07 | 27.24 | 28.02 | 865,413 | +0.52(+1.87%) |
Feb 25, 2010 | 26.84 | 27.74 | 26.71 | 27.51 | 1,075,265 | +0.16(+0.60%) |
Feb 24, 2010 | 27.56 | 27.99 | 27.23 | 27.34 | 1,040,027 | -0.24(-0.86%) |
Feb 23, 2010 | 28.23 | 28.55 | 27.51 | 27.58 | 1,433,019 | -0.82(-2.88%) |
Feb 22, 2010 | 28.59 | 28.62 | 28.21 | 28.40 | 510,866 | -0.03(-0.12%) |
Feb 19, 2010 | 28.18 | 28.57 | 27.99 | 28.43 | 663,986 | +0.13(+0.46%) |
Feb 18, 2010 | 28.63 | 28.87 | 28.23 | 28.30 | 864,027 | -0.20(-0.72%) |
Feb 17, 2010 | 29.21 | 29.26 | 28.38 | 28.50 | 1,011,496 | +0.29(+1.01%) |
Feb 16, 2010 | 28.23 | 28.43 | 27.77 | 28.22 | 1,557,539 | +0.57(+2.07%) |
Feb 12, 2010 | 27.06 | 27.65 | 27.65 | 27.65 | 1,078,773 | +0.27(+0.99%) |
Feb 11, 2010 | 25.98 | 27.52 | 25.80 | 27.38 | 2,107,633 | +1.42(+5.49%) |
Feb 10, 2010 | 25.93 | 26.23 | 25.40 | 25.95 | 1,552,704 | -0.07(-0.28%) |
Feb 09, 2010 | 26.17 | 26.66 | 25.43 | 26.03 | 2,564,301 | +1.12(+4.50%) |
Feb 08, 2010 | 24.90 | 25.27 | 24.45 | 24.90 | 866,473 | +0.00(+0.00%) |
Feb 05, 2010 | 24.68 | 24.99 | 24.22 | 24.90 | 1,182,478 | +0.18(+0.73%) |
Feb 04, 2010 | 25.79 | 25.83 | 24.63 | 24.72 | 1,195,568 | -1.28(-4.91%) |
Feb 03, 2010 | 26.02 | 26.42 | 25.86 | 26.00 | 407,582 | -0.14(-0.53%) |
Feb 02, 2010 | 26.18 | 26.39 | 25.81 | 26.14 | 1,437,152 | +0.02(+0.06%) |
Feb 01, 2010 | 25.44 | 26.12 | 25.41 | 26.12 | 866,436 | +0.83(+3.30%) |
Jan 29, 2010 | 25.76 | 26.18 | 25.28 | 25.29 | 975,984 | -0.34(-1.34%) |
Jan 28, 2010 | 26.48 | 26.66 | 25.63 | 25.63 | 995,768 | -0.86(-3.24%) |
Jan 27, 2010 | 26.19 | 26.66 | 25.86 | 26.49 | 773,188 | -0.19(-0.71%) |
Jan 26, 2010 | 25.96 | 27.09 | 25.86 | 26.68 | 2,130,890 | +0.44(+1.68%) |
Jan 25, 2010 | 26.24 | 26.61 | 26.18 | 26.24 | 1,549,150 | +0.32(+1.23%) |
Jan 22, 2010 | 26.94 | 27.01 | 25.87 | 25.92 | 858,186 | -1.04(-3.85%) |
Jan 21, 2010 | 27.58 | 27.71 | 26.62 | 26.96 | 1,223,181 | -0.57(-2.08%) |
Jan 20, 2010 | 27.99 | 28.22 | 27.11 | 27.53 | 2,184,302 | -0.73(-2.58%) |
Jan 19, 2010 | 28.35 | 28.62 | 28.14 | 28.26 | 674,537 | -0.03(-0.12%) |
Jan 15, 2010 | 28.51 | 28.29 | 28.29 | 28.29 | 1,095,152 | -0.32(-1.12%) |
Jan 14, 2010 | 28.67 | 28.94 | 27.99 | 28.61 | 1,199,989 | -0.36(-1.24%) |
Jan 13, 2010 | 28.77 | 29.06 | 27.95 | 28.97 | 1,600,265 | +0.14(+0.48%) |
Jan 12, 2010 | 29.83 | 29.83 | 28.12 | 28.83 | 2,941,451 | -1.33(-4.39%) |
Jan 11, 2010 | 29.13 | 30.61 | 29.13 | 30.16 | 2,256,509 | +0.96(+3.28%) |
Jan 08, 2010 | 27.34 | 29.21 | 27.10 | 29.20 | 2,444,422 | +1.88(+6.89%) |
Jan 07, 2010 | 26.92 | 27.40 | 26.69 | 27.32 | 930,232 | +0.33(+1.21%) |
Jan 06, 2010 | 27.05 | 27.47 | 26.80 | 26.99 | 1,336,924 | -0.14(-0.51%) |
Jan 05, 2010 | 27.02 | 27.51 | 26.80 | 27.13 | 1,131,299 | +0.11(+0.39%) |