Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 29.90 | 30.07 | 29.25 | 29.27 | 1,021,551 | -0.64(-2.13%) |
Mar 30, 2010 | 29.76 | 30.28 | 29.76 | 29.91 | 2,334,094 | +0.35(+1.19%) |
Mar 29, 2010 | 29.41 | 29.74 | 29.32 | 29.56 | 746,173 | +0.22(+0.75%) |
Mar 26, 2010 | 29.48 | 29.86 | 29.13 | 29.34 | 664,269 | +0.02(+0.08%) |
Mar 25, 2010 | 29.57 | 30.02 | 29.28 | 29.31 | 1,365,523 | +0.12(+0.42%) |
Mar 24, 2010 | 29.09 | 29.45 | 28.86 | 29.19 | 959,431 | -0.04(-0.14%) |
Mar 23, 2010 | 28.48 | 29.50 | 28.41 | 29.23 | 1,385,649 | +0.83(+2.93%) |
Mar 22, 2010 | 27.98 | 28.59 | 27.71 | 28.40 | 848,380 | +0.20(+0.72%) |
Mar 19, 2010 | 28.66 | 28.74 | 28.03 | 28.20 | 1,181,068 | -0.29(-1.03%) |
Mar 18, 2010 | 28.54 | 28.88 | 28.16 | 28.49 | 934,126 | -0.42(-1.44%) |
Mar 17, 2010 | 28.64 | 29.21 | 28.56 | 28.91 | 811,074 | +0.42(+1.49%) |
Mar 16, 2010 | 28.45 | 28.57 | 28.08 | 28.48 | 711,140 | +0.25(+0.90%) |
Mar 15, 2010 | 28.17 | 28.27 | 27.94 | 28.23 | 790,264 | -0.11(-0.40%) |
Mar 12, 2010 | 28.10 | 28.61 | 27.94 | 28.34 | 1,417,862 | +0.43(+1.55%) |
Mar 11, 2010 | 28.91 | 28.91 | 27.63 | 27.91 | 1,599,804 | -1.11(-3.82%) |
Mar 10, 2010 | 29.15 | 29.32 | 28.65 | 29.02 | 1,411,854 | -0.01(-0.03%) |
Mar 09, 2010 | 28.60 | 29.13 | 28.46 | 29.03 | 857,864 | +0.33(+1.14%) |
Mar 08, 2010 | 28.70 | 28.86 | 28.34 | 28.70 | 648,487 | -0.08(-0.28%) |
Mar 05, 2010 | 28.78 | 29.13 | 28.63 | 28.78 | 984,087 | +0.29(+1.00%) |
Mar 04, 2010 | 29.09 | 29.22 | 28.32 | 28.50 | 964,228 | -0.41(-1.41%) |
Mar 03, 2010 | 28.50 | 29.22 | 28.42 | 28.91 | 949,881 | +0.57(+2.02%) |
Mar 02, 2010 | 28.56 | 28.74 | 28.19 | 28.34 | 522,159 | -0.05(-0.17%) |
Mar 01, 2010 | 27.98 | 28.57 | 27.98 | 28.38 | 773,405 | +0.43(+1.55%) |
Feb 26, 2010 | 27.51 | 28.00 | 27.17 | 27.95 | 867,577 | +0.51(+1.87%) |
Feb 25, 2010 | 26.78 | 27.67 | 26.65 | 27.44 | 1,077,954 | +0.16(+0.60%) |
Feb 24, 2010 | 27.49 | 27.92 | 27.16 | 27.27 | 1,042,628 | -0.24(-0.86%) |
Feb 23, 2010 | 28.16 | 28.48 | 27.45 | 27.51 | 1,436,603 | -0.82(-2.88%) |
Feb 22, 2010 | 28.52 | 28.55 | 28.14 | 28.33 | 512,144 | -0.03(-0.11%) |
Feb 19, 2010 | 28.11 | 28.50 | 27.92 | 28.36 | 665,646 | +0.13(+0.46%) |
Feb 18, 2010 | 28.56 | 28.80 | 28.16 | 28.23 | 866,188 | -0.20(-0.72%) |
Feb 17, 2010 | 29.14 | 29.18 | 28.31 | 28.43 | 1,014,026 | +0.29(+1.02%) |
Feb 16, 2010 | 28.16 | 28.36 | 27.70 | 28.15 | 1,561,434 | +0.57(+2.07%) |
Feb 12, 2010 | 26.99 | 27.58 | 27.58 | 27.58 | 1,081,471 | +0.27(+0.99%) |
Feb 11, 2010 | 25.91 | 27.45 | 25.74 | 27.31 | 2,112,904 | +1.42(+5.49%) |
Feb 10, 2010 | 25.86 | 26.16 | 25.34 | 25.89 | 1,556,587 | -0.07(-0.28%) |
Feb 09, 2010 | 26.11 | 26.60 | 25.36 | 25.96 | 2,570,714 | +1.12(+4.50%) |
Feb 08, 2010 | 24.83 | 25.21 | 24.39 | 24.84 | 868,640 | +0.00(+0.00%) |
Feb 05, 2010 | 24.62 | 24.92 | 24.16 | 24.84 | 1,185,435 | +0.18(+0.73%) |
Feb 04, 2010 | 25.72 | 25.76 | 24.57 | 24.66 | 1,198,558 | -1.27(-4.91%) |
Feb 03, 2010 | 25.95 | 26.35 | 25.80 | 25.94 | 408,601 | -0.14(-0.53%) |
Feb 02, 2010 | 26.12 | 26.33 | 25.75 | 26.07 | 1,440,746 | +0.02(+0.06%) |
Feb 01, 2010 | 25.38 | 26.06 | 25.35 | 26.06 | 868,603 | +0.83(+3.30%) |
Jan 29, 2010 | 25.70 | 26.12 | 25.22 | 25.23 | 978,425 | -0.34(-1.34%) |
Jan 28, 2010 | 26.42 | 26.59 | 25.57 | 25.57 | 998,258 | -0.86(-3.24%) |
Jan 27, 2010 | 26.12 | 26.59 | 25.80 | 26.43 | 775,122 | -0.19(-0.71%) |
Jan 26, 2010 | 25.90 | 27.02 | 25.80 | 26.61 | 2,136,220 | +0.44(+1.68%) |
Jan 25, 2010 | 26.17 | 26.54 | 26.12 | 26.17 | 1,553,024 | +0.32(+1.23%) |
Jan 22, 2010 | 26.87 | 26.94 | 25.81 | 25.85 | 860,332 | -1.04(-3.85%) |
Jan 21, 2010 | 27.51 | 27.64 | 26.56 | 26.89 | 1,226,240 | -0.57(-2.08%) |
Jan 20, 2010 | 27.92 | 28.15 | 27.05 | 27.46 | 2,189,765 | -0.73(-2.58%) |
Jan 19, 2010 | 28.28 | 28.55 | 28.07 | 28.19 | 676,224 | -0.03(-0.12%) |
Jan 15, 2010 | 28.44 | 28.22 | 28.22 | 28.22 | 1,097,890 | -0.32(-1.12%) |
Jan 14, 2010 | 28.60 | 28.87 | 27.92 | 28.54 | 1,202,990 | -0.36(-1.24%) |
Jan 13, 2010 | 28.70 | 28.99 | 27.88 | 28.90 | 1,604,267 | +0.14(+0.48%) |
Jan 12, 2010 | 29.76 | 29.76 | 28.05 | 28.76 | 2,948,807 | -1.32(-4.40%) |
Jan 11, 2010 | 29.05 | 30.53 | 29.05 | 30.08 | 2,262,152 | +0.95(+3.28%) |
Jan 08, 2010 | 27.27 | 29.14 | 27.03 | 29.13 | 2,450,535 | +1.88(+6.89%) |
Jan 07, 2010 | 26.85 | 27.33 | 26.62 | 27.25 | 932,559 | +0.33(+1.21%) |
Jan 06, 2010 | 26.98 | 27.41 | 26.74 | 26.92 | 1,340,267 | -0.14(-0.51%) |
Jan 05, 2010 | 26.95 | 27.44 | 26.74 | 27.06 | 1,134,128 | +0.11(+0.39%) |