Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 24.06 | 24.25 | 23.93 | 24.04 | 4,696,299 | -0.15(-0.62%) |
Mar 30, 2010 | 24.23 | 24.55 | 24.04 | 24.19 | 5,451,686 | +0.17(+0.72%) |
Mar 29, 2010 | 24.01 | 24.19 | 23.81 | 24.02 | 4,109,590 | +0.13(+0.52%) |
Mar 26, 2010 | 24.12 | 24.40 | 23.79 | 23.90 | 5,896,103 | -0.19(-0.78%) |
Mar 25, 2010 | 24.11 | 24.48 | 23.98 | 24.08 | 9,488,488 | +0.21(+0.89%) |
Mar 24, 2010 | 24.03 | 24.33 | 23.76 | 23.87 | 9,133,512 | -0.33(-1.36%) |
Mar 23, 2010 | 23.68 | 24.24 | 23.57 | 24.20 | 5,953,265 | +0.58(+2.46%) |
Mar 22, 2010 | 23.04 | 23.77 | 22.94 | 23.62 | 5,589,812 | +0.20(+0.84%) |
Mar 19, 2010 | 23.75 | 23.88 | 23.33 | 23.43 | 7,392,145 | -0.28(-1.19%) |
Mar 18, 2010 | 24.08 | 24.19 | 23.55 | 23.71 | 6,183,546 | -0.34(-1.43%) |
Mar 17, 2010 | 23.82 | 24.13 | 23.72 | 24.05 | 6,369,162 | +0.23(+0.95%) |
Mar 16, 2010 | 23.53 | 23.82 | 23.40 | 23.82 | 5,714,739 | +0.26(+1.10%) |
Mar 15, 2010 | 23.39 | 23.58 | 23.37 | 23.57 | 8,570,014 | +0.10(+0.43%) |
Mar 12, 2010 | 23.94 | 24.03 | 23.39 | 23.46 | 6,427,234 | -0.41(-1.71%) |
Mar 11, 2010 | 23.72 | 24.22 | 23.57 | 23.87 | 9,804,376 | +0.05(+0.23%) |
Mar 10, 2010 | 23.42 | 23.89 | 23.28 | 23.82 | 10,019,801 | +0.39(+1.67%) |
Mar 09, 2010 | 23.11 | 23.44 | 22.76 | 23.43 | 11,900,051 | +0.33(+1.44%) |
Mar 08, 2010 | 22.68 | 23.30 | 22.68 | 23.09 | 7,245,303 | +0.29(+1.25%) |
Mar 05, 2010 | 22.45 | 22.82 | 22.41 | 22.81 | 6,938,864 | +0.34(+1.50%) |
Mar 04, 2010 | 22.54 | 22.55 | 21.98 | 22.47 | 7,437,578 | -0.07(-0.31%) |
Mar 03, 2010 | 22.43 | 22.73 | 22.34 | 22.54 | 6,451,304 | +0.15(+0.67%) |
Mar 02, 2010 | 22.39 | 22.52 | 22.27 | 22.39 | 5,189,593 | +0.03(+0.14%) |
Mar 01, 2010 | 21.93 | 22.45 | 21.87 | 22.36 | 6,809,480 | +0.43(+1.97%) |
Feb 26, 2010 | 21.88 | 21.98 | 21.58 | 21.93 | 9,926,238 | -0.02(-0.07%) |
Feb 25, 2010 | 21.62 | 21.95 | 21.37 | 21.94 | 13,029,702 | +0.04(+0.18%) |
Feb 24, 2010 | 21.28 | 21.96 | 21.16 | 21.91 | 13,558,196 | +0.82(+3.91%) |
Feb 23, 2010 | 21.31 | 21.40 | 20.89 | 21.08 | 7,754,780 | -0.24(-1.14%) |
Feb 22, 2010 | 21.47 | 21.72 | 21.18 | 21.32 | 9,607,507 | -0.18(-0.84%) |
Feb 19, 2010 | 20.22 | 21.54 | 20.18 | 21.50 | 18,862,996 | +1.18(+5.78%) |
Feb 18, 2010 | 20.07 | 20.36 | 19.96 | 20.33 | 4,150,700 | +0.25(+1.25%) |
Feb 17, 2010 | 19.99 | 20.16 | 19.90 | 20.08 | 7,540,912 | +0.13(+0.67%) |
Feb 16, 2010 | 19.58 | 20.01 | 19.44 | 19.95 | 10,349,019 | +0.54(+2.79%) |
Feb 12, 2010 | 19.60 | 19.40 | 19.40 | 19.40 | 10,256,590 | -0.39(-1.98%) |
Feb 11, 2010 | 19.60 | 19.87 | 19.50 | 19.80 | 4,818,760 | +0.19(+0.96%) |
Feb 10, 2010 | 19.61 | 19.85 | 19.46 | 19.61 | 3,930,067 | -0.08(-0.40%) |
Feb 09, 2010 | 19.55 | 19.89 | 19.48 | 19.69 | 5,423,312 | -0.04(-0.20%) |
Feb 08, 2010 | 19.56 | 19.82 | 19.44 | 19.73 | 5,090,908 | +0.13(+0.68%) |
Feb 05, 2010 | 19.50 | 19.66 | 19.21 | 19.59 | 11,685,634 | +0.09(+0.44%) |
Feb 04, 2010 | 19.64 | 19.80 | 19.34 | 19.51 | 11,888,860 | -0.34(-1.74%) |
Feb 03, 2010 | 19.62 | 19.98 | 19.40 | 19.85 | 7,141,165 | +0.13(+0.64%) |
Feb 02, 2010 | 19.69 | 19.76 | 19.47 | 19.73 | 10,789,918 | +0.29(+1.48%) |
Feb 01, 2010 | 19.11 | 19.68 | 18.86 | 19.44 | 10,459,763 | -0.02(-0.11%) |
Jan 29, 2010 | 20.35 | 20.53 | 19.22 | 19.46 | 22,120,372 | +0.27(+1.39%) |
Jan 28, 2010 | 19.63 | 19.73 | 19.08 | 19.19 | 13,231,581 | -0.42(-2.12%) |
Jan 27, 2010 | 19.44 | 19.77 | 19.35 | 19.61 | 7,527,300 | +0.13(+0.64%) |
Jan 26, 2010 | 19.80 | 19.91 | 19.42 | 19.48 | 8,308,622 | -0.40(-2.01%) |
Jan 25, 2010 | 19.74 | 20.04 | 19.61 | 19.88 | 6,652,943 | +0.33(+1.68%) |
Jan 22, 2010 | 20.36 | 20.43 | 19.52 | 19.55 | 7,929,986 | -0.92(-4.48%) |
Jan 21, 2010 | 20.76 | 21.03 | 20.34 | 20.47 | 11,665,682 | +0.05(+0.27%) |
Jan 20, 2010 | 20.85 | 20.89 | 20.20 | 20.42 | 10,234,051 | -0.64(-3.05%) |
Jan 19, 2010 | 20.77 | 21.08 | 20.71 | 21.06 | 4,981,415 | +0.23(+1.09%) |
Jan 15, 2010 | 20.66 | 20.83 | 20.83 | 20.83 | 9,232,232 | +0.19(+0.91%) |
Jan 14, 2010 | 20.79 | 20.90 | 20.46 | 20.64 | 5,675,290 | -0.11(-0.53%) |
Jan 13, 2010 | 20.35 | 20.85 | 20.19 | 20.75 | 8,768,283 | +0.49(+2.40%) |
Jan 12, 2010 | 20.39 | 20.43 | 20.19 | 20.27 | 8,469,377 | -0.27(-1.30%) |
Jan 11, 2010 | 20.60 | 20.68 | 20.19 | 20.53 | 6,184,164 | -0.04(-0.19%) |
Jan 08, 2010 | 20.50 | 20.57 | 20.24 | 20.57 | 5,307,446 | +0.07(+0.34%) |
Jan 07, 2010 | 20.44 | 20.52 | 20.14 | 20.50 | 6,795,836 | +0.10(+0.50%) |
Jan 06, 2010 | 20.90 | 20.92 | 20.18 | 20.40 | 15,094,891 | -0.56(-2.69%) |
Jan 05, 2010 | 21.29 | 21.40 | 20.68 | 20.96 | 12,193,066 | -0.34(-1.58%) |