Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 42.25 | 42.25 | 41.65 | 41.65 | 171,311 | -0.92(-2.16%) |
Mar 30, 2010 | 42.60 | 42.70 | 42.40 | 42.57 | 199,915 | +0.69(+1.65%) |
Mar 29, 2010 | 42.35 | 42.35 | 41.75 | 41.88 | 711,409 | -0.40(-0.95%) |
Mar 26, 2010 | 43.25 | 43.66 | 41.52 | 42.28 | 763,264 | -0.84(-1.95%) |
Mar 25, 2010 | 43.49 | 43.95 | 43.12 | 43.12 | 947,665 | +1.52(+3.65%) |
Mar 24, 2010 | 41.60 | 42.05 | 41.40 | 41.60 | 701,925 | +1.45(+3.61%) |
Mar 23, 2010 | 38.37 | 40.19 | 38.37 | 40.15 | 960,074 | +1.77(+4.61%) |
Mar 22, 2010 | 37.95 | 38.40 | 37.95 | 38.38 | 211,371 | +0.43(+1.13%) |
Mar 19, 2010 | 38.20 | 38.35 | 37.95 | 37.95 | 662,600 | +0.35(+0.93%) |
Mar 18, 2010 | 37.51 | 37.60 | 37.36 | 37.60 | 659,997 | -0.39(-1.03%) |
Mar 17, 2010 | 37.80 | 38.06 | 37.60 | 37.99 | 104,506 | +0.89(+2.40%) |
Mar 16, 2010 | 36.87 | 37.25 | 36.85 | 37.10 | 260,428 | -0.18(-0.48%) |
Mar 15, 2010 | 37.21 | 37.40 | 37.20 | 37.28 | 495,302 | -0.87(-2.28%) |
Mar 12, 2010 | 38.15 | 38.39 | 38.03 | 38.15 | 120,177 | -0.38(-0.99%) |
Mar 11, 2010 | 38.26 | 38.60 | 38.16 | 38.53 | 128,993 | +0.54(+1.42%) |
Mar 10, 2010 | 37.75 | 38.15 | 37.75 | 37.99 | 182,076 | +0.34(+0.90%) |
Mar 09, 2010 | 37.50 | 37.85 | 37.42 | 37.65 | 109,837 | +0.20(+0.53%) |
Mar 08, 2010 | 37.10 | 37.50 | 37.10 | 37.45 | 84,323 | +0.46(+1.24%) |
Mar 05, 2010 | 36.85 | 36.99 | 36.51 | 36.99 | 124,140 | -0.26(-0.70%) |
Mar 04, 2010 | 36.88 | 37.25 | 36.88 | 37.25 | 46,928 | +0.17(+0.46%) |
Mar 03, 2010 | 36.80 | 37.20 | 36.80 | 37.08 | 66,013 | +0.94(+2.60%) |
Mar 02, 2010 | 35.65 | 36.15 | 35.65 | 36.14 | 177,544 | +1.02(+2.90%) |
Mar 01, 2010 | 34.80 | 35.15 | 34.55 | 35.12 | 182,848 | +1.25(+3.69%) |
Feb 26, 2010 | 33.60 | 33.90 | 33.60 | 33.87 | 81,477 | +0.22(+0.65%) |
Feb 25, 2010 | 33.85 | 33.85 | 33.46 | 33.65 | 160,763 | -0.14(-0.41%) |
Feb 24, 2010 | 33.80 | 33.86 | 33.53 | 33.79 | 210,702 | +0.16(+0.48%) |
Feb 23, 2010 | 33.50 | 33.70 | 33.40 | 33.63 | 212,533 | +0.23(+0.69%) |
Feb 22, 2010 | 33.30 | 33.75 | 33.18 | 33.40 | 65,299 | -0.08(-0.24%) |
Feb 19, 2010 | 33.29 | 33.50 | 33.26 | 33.48 | 125,239 | -0.27(-0.80%) |
Feb 18, 2010 | 33.60 | 33.90 | 28.84 | 33.75 | 169,630 | -0.24(-0.71%) |
Feb 17, 2010 | 33.85 | 34.20 | 33.77 | 33.99 | 289,504 | -0.15(-0.44%) |
Feb 16, 2010 | 33.75 | 34.20 | 33.75 | 34.14 | 283,925 | -0.35(-1.01%) |
Feb 12, 2010 | 34.49 | 34.49 | 34.49 | 0 | +0.44(+1.29%) | |
Feb 11, 2010 | 33.75 | 34.15 | 33.75 | 34.05 | 88,686 | +0.27(+0.80%) |
Feb 10, 2010 | 33.75 | 34.15 | 33.64 | 33.78 | 89,751 | +0.11(+0.33%) |
Feb 09, 2010 | 33.50 | 33.95 | 33.50 | 33.67 | 218,620 | -0.03(-0.09%) |
Feb 08, 2010 | 33.80 | 34.20 | 33.70 | 33.70 | 254,514 | -0.10(-0.30%) |
Feb 05, 2010 | 33.71 | 34.00 | 33.46 | 33.80 | 248,553 | -0.74(-2.14%) |
Feb 04, 2010 | 34.75 | 34.79 | 34.30 | 34.54 | 638,602 | +0.04(+0.12%) |
Feb 03, 2010 | 34.60 | 35.00 | 34.40 | 34.50 | 657,073 | -0.61(-1.74%) |
Feb 02, 2010 | 34.85 | 35.25 | 34.80 | 35.11 | 249,887 | -0.39(-1.10%) |
Feb 01, 2010 | 35.11 | 35.55 | 35.11 | 35.50 | 210,643 | +0.60(+1.72%) |
Jan 29, 2010 | 34.95 | 35.40 | 34.82 | 34.90 | 332,209 | -1.60(-4.38%) |
Jan 28, 2010 | 36.75 | 36.80 | 36.28 | 36.50 | 700,423 | +0.59(+1.64%) |
Jan 27, 2010 | 35.65 | 35.95 | 35.48 | 35.91 | 730,247 | +0.61(+1.73%) |
Jan 26, 2010 | 35.30 | 35.65 | 35.23 | 35.30 | 572,115 | -0.32(-0.90%) |
Jan 25, 2010 | 35.30 | 35.69 | 35.30 | 35.62 | 703,866 | +0.65(+1.86%) |
Jan 22, 2010 | 35.15 | 35.50 | 34.95 | 34.97 | 575,612 | +0.00(+0.00%) |
Jan 21, 2010 | 35.15 | 35.35 | 34.70 | 34.97 | 278,792 | -0.26(-0.74%) |
Jan 20, 2010 | 35.50 | 35.65 | 34.98 | 35.23 | 397,448 | -0.36(-1.01%) |
Jan 19, 2010 | 35.15 | 35.65 | 35.15 | 35.59 | 516,616 | +0.77(+2.21%) |
Jan 15, 2010 | 34.82 | 34.82 | 34.82 | 0 | -0.33(-0.94%) | |
Jan 14, 2010 | 35.39 | 35.40 | 35.06 | 35.15 | 279,195 | -0.35(-0.99%) |
Jan 13, 2010 | 35.26 | 35.70 | 35.15 | 35.50 | 581,334 | +0.10(+0.28%) |
Jan 12, 2010 | 35.70 | 35.70 | 35.29 | 35.40 | 1,197,418 | +0.65(+1.87%) |
Jan 11, 2010 | 34.75 | 34.90 | 34.65 | 34.75 | 234,301 | -0.07(-0.20%) |
Jan 08, 2010 | 34.55 | 34.85 | 34.40 | 34.82 | 441,858 | +0.60(+1.75%) |
Jan 07, 2010 | 33.90 | 34.35 | 33.90 | 34.22 | 416,643 | +1.07(+3.23%) |
Jan 06, 2010 | 32.90 | 33.40 | 31.81 | 33.15 | 367,749 | +1.68(+5.34%) |
Jan 05, 2010 | 31.15 | 32.50 | 31.05 | 31.47 | 210,553 | +0.57(+1.84%) |