Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 24.05 | 24.24 | 23.92 | 24.03 | 4,698,400 | -0.15(-0.62%) |
Mar 30, 2010 | 24.22 | 24.53 | 24.03 | 24.18 | 5,454,125 | +0.17(+0.72%) |
Mar 29, 2010 | 24.00 | 24.18 | 23.80 | 24.01 | 4,111,428 | +0.13(+0.52%) |
Mar 26, 2010 | 24.11 | 24.39 | 23.78 | 23.88 | 5,898,741 | -0.19(-0.78%) |
Mar 25, 2010 | 24.10 | 24.47 | 23.97 | 24.07 | 9,492,733 | +0.21(+0.89%) |
Mar 24, 2010 | 24.02 | 24.32 | 23.75 | 23.86 | 9,137,599 | -0.33(-1.36%) |
Mar 23, 2010 | 23.67 | 24.23 | 23.56 | 24.19 | 5,955,928 | +0.58(+2.46%) |
Mar 22, 2010 | 23.03 | 23.76 | 22.93 | 23.61 | 5,592,313 | +0.20(+0.84%) |
Mar 19, 2010 | 23.74 | 23.87 | 23.32 | 23.41 | 7,395,452 | -0.28(-1.19%) |
Mar 18, 2010 | 24.07 | 24.18 | 23.54 | 23.70 | 6,186,313 | -0.34(-1.43%) |
Mar 17, 2010 | 23.81 | 24.12 | 23.70 | 24.04 | 6,372,011 | +0.23(+0.95%) |
Mar 16, 2010 | 23.52 | 23.81 | 23.39 | 23.81 | 5,717,296 | +0.26(+1.10%) |
Mar 15, 2010 | 23.38 | 23.57 | 23.36 | 23.56 | 8,573,848 | +0.10(+0.43%) |
Mar 12, 2010 | 23.93 | 24.02 | 23.38 | 23.45 | 6,430,110 | -0.41(-1.71%) |
Mar 11, 2010 | 23.71 | 24.21 | 23.56 | 23.86 | 9,808,762 | +0.05(+0.23%) |
Mar 10, 2010 | 23.41 | 23.88 | 23.27 | 23.81 | 10,024,284 | +0.39(+1.67%) |
Mar 09, 2010 | 23.10 | 23.43 | 22.75 | 23.41 | 11,905,375 | +0.33(+1.44%) |
Mar 08, 2010 | 22.67 | 23.29 | 22.67 | 23.08 | 7,248,544 | +0.29(+1.25%) |
Mar 05, 2010 | 22.44 | 22.81 | 22.40 | 22.80 | 6,941,969 | +0.34(+1.50%) |
Mar 04, 2010 | 22.53 | 22.54 | 21.97 | 22.46 | 7,440,905 | -0.07(-0.31%) |
Mar 03, 2010 | 22.42 | 22.72 | 22.33 | 22.53 | 6,454,191 | +0.15(+0.66%) |
Mar 02, 2010 | 22.38 | 22.51 | 22.26 | 22.38 | 5,191,915 | +0.03(+0.14%) |
Mar 01, 2010 | 21.92 | 22.44 | 21.86 | 22.35 | 6,812,526 | +0.43(+1.97%) |
Feb 26, 2010 | 21.87 | 21.97 | 21.57 | 21.92 | 9,930,679 | -0.02(-0.07%) |
Feb 25, 2010 | 21.61 | 21.94 | 21.36 | 21.93 | 13,035,532 | +0.04(+0.18%) |
Feb 24, 2010 | 21.27 | 21.95 | 21.15 | 21.90 | 13,564,262 | +0.82(+3.91%) |
Feb 23, 2010 | 21.30 | 21.39 | 20.88 | 21.07 | 7,758,250 | -0.24(-1.14%) |
Feb 22, 2010 | 21.46 | 21.71 | 21.17 | 21.32 | 9,611,806 | -0.18(-0.84%) |
Feb 19, 2010 | 20.21 | 21.53 | 20.17 | 21.50 | 18,871,436 | +1.18(+5.78%) |
Feb 18, 2010 | 20.06 | 20.35 | 19.95 | 20.32 | 4,152,558 | +0.25(+1.25%) |
Feb 17, 2010 | 19.98 | 20.16 | 19.89 | 20.07 | 7,544,286 | +0.13(+0.67%) |
Feb 16, 2010 | 19.58 | 20.00 | 19.43 | 19.94 | 10,353,649 | +0.54(+2.79%) |
Feb 12, 2010 | 19.59 | 19.40 | 19.40 | 19.40 | 10,261,179 | -0.39(-1.98%) |
Feb 11, 2010 | 19.59 | 19.86 | 19.49 | 19.79 | 4,820,915 | +0.19(+0.96%) |
Feb 10, 2010 | 19.60 | 19.84 | 19.45 | 19.60 | 3,931,825 | -0.08(-0.40%) |
Feb 09, 2010 | 19.54 | 19.88 | 19.47 | 19.68 | 5,425,738 | -0.04(-0.20%) |
Feb 08, 2010 | 19.55 | 19.81 | 19.44 | 19.72 | 5,093,186 | +0.13(+0.68%) |
Feb 05, 2010 | 19.49 | 19.65 | 19.20 | 19.58 | 11,690,862 | +0.09(+0.44%) |
Feb 04, 2010 | 19.63 | 19.79 | 19.33 | 19.50 | 11,894,179 | -0.34(-1.74%) |
Feb 03, 2010 | 19.61 | 19.98 | 19.40 | 19.84 | 7,144,360 | +0.13(+0.64%) |
Feb 02, 2010 | 19.68 | 19.75 | 19.46 | 19.72 | 10,794,745 | +0.29(+1.48%) |
Feb 01, 2010 | 19.10 | 19.67 | 18.85 | 19.43 | 10,464,443 | -0.02(-0.11%) |
Jan 29, 2010 | 20.34 | 20.52 | 19.22 | 19.45 | 22,130,268 | +0.27(+1.39%) |
Jan 28, 2010 | 19.62 | 19.72 | 19.07 | 19.18 | 13,237,501 | -0.42(-2.12%) |
Jan 27, 2010 | 19.44 | 19.76 | 19.34 | 19.60 | 7,530,667 | +0.13(+0.64%) |
Jan 26, 2010 | 19.79 | 19.90 | 19.41 | 19.47 | 8,312,340 | -0.40(-2.01%) |
Jan 25, 2010 | 19.73 | 20.03 | 19.60 | 19.87 | 6,655,919 | +0.33(+1.68%) |
Jan 22, 2010 | 20.35 | 20.42 | 19.51 | 19.54 | 7,933,534 | -0.92(-4.48%) |
Jan 21, 2010 | 20.75 | 21.02 | 20.33 | 20.46 | 11,670,902 | +0.05(+0.27%) |
Jan 20, 2010 | 20.84 | 20.88 | 20.19 | 20.41 | 10,238,630 | -0.64(-3.05%) |
Jan 19, 2010 | 20.76 | 21.07 | 20.70 | 21.05 | 4,983,644 | +0.23(+1.09%) |
Jan 15, 2010 | 20.65 | 20.82 | 20.82 | 20.82 | 9,236,363 | +0.19(+0.91%) |
Jan 14, 2010 | 20.78 | 20.89 | 20.45 | 20.63 | 5,677,829 | -0.11(-0.53%) |
Jan 13, 2010 | 20.34 | 20.84 | 20.18 | 20.74 | 8,772,206 | +0.49(+2.40%) |
Jan 12, 2010 | 20.38 | 20.42 | 20.18 | 20.26 | 8,473,166 | -0.27(-1.30%) |
Jan 11, 2010 | 20.59 | 20.67 | 20.18 | 20.52 | 6,186,931 | -0.04(-0.19%) |
Jan 08, 2010 | 20.49 | 20.56 | 20.23 | 20.56 | 5,309,821 | +0.07(+0.34%) |
Jan 07, 2010 | 20.43 | 20.51 | 20.13 | 20.49 | 6,798,876 | +0.10(+0.50%) |
Jan 06, 2010 | 20.89 | 20.91 | 20.17 | 20.39 | 15,101,645 | -0.56(-2.69%) |
Jan 05, 2010 | 21.28 | 21.39 | 20.67 | 20.95 | 12,198,521 | -0.34(-1.58%) |