Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 25.36 | 25.85 | 25.28 | 25.58 | 4,268,588 | +0.12(+0.48%) |
Mar 30, 2010 | 25.56 | 25.62 | 25.03 | 25.46 | 3,177,039 | -0.01(-0.05%) |
Mar 29, 2010 | 25.40 | 25.53 | 25.09 | 25.48 | 2,641,979 | +0.22(+0.85%) |
Mar 26, 2010 | 25.75 | 26.06 | 25.07 | 25.26 | 5,341,899 | -0.44(-1.73%) |
Mar 25, 2010 | 26.09 | 26.47 | 25.61 | 25.71 | 5,502,544 | -0.14(-0.55%) |
Mar 24, 2010 | 25.56 | 25.97 | 25.52 | 25.85 | 3,545,900 | +0.22(+0.84%) |
Mar 23, 2010 | 25.63 | 25.73 | 25.21 | 25.63 | 3,461,002 | +0.00(+0.00%) |
Mar 22, 2010 | 25.42 | 25.71 | 25.13 | 25.63 | 3,674,186 | -0.02(-0.08%) |
Mar 19, 2010 | 25.62 | 25.80 | 25.32 | 25.65 | 6,027,163 | +0.11(+0.42%) |
Mar 18, 2010 | 25.72 | 25.85 | 25.32 | 25.54 | 4,546,071 | -0.17(-0.68%) |
Mar 17, 2010 | 25.46 | 26.00 | 25.35 | 25.72 | 5,367,923 | +0.33(+1.30%) |
Mar 16, 2010 | 25.15 | 25.71 | 25.07 | 25.39 | 7,471,888 | +0.33(+1.31%) |
Mar 15, 2010 | 25.01 | 25.14 | 24.94 | 25.06 | 6,372,221 | +0.27(+1.09%) |
Mar 12, 2010 | 24.72 | 25.12 | 24.69 | 24.79 | 6,299,989 | +0.18(+0.74%) |
Mar 11, 2010 | 24.54 | 24.62 | 24.21 | 24.61 | 5,976,371 | +0.10(+0.41%) |
Mar 10, 2010 | 24.04 | 24.55 | 24.02 | 24.51 | 7,696,744 | +0.53(+2.21%) |
Mar 09, 2010 | 23.88 | 24.11 | 23.68 | 23.98 | 37,321,768 | -0.40(-1.63%) |
Mar 08, 2010 | 24.74 | 24.77 | 24.29 | 24.37 | 3,004,271 | -0.30(-1.23%) |
Mar 05, 2010 | 24.18 | 24.79 | 24.12 | 24.68 | 4,192,510 | +0.67(+2.80%) |
Mar 04, 2010 | 23.86 | 24.16 | 23.90 | 24.00 | 2,649,699 | +0.15(+0.62%) |
Mar 03, 2010 | 23.97 | 24.13 | 23.80 | 23.86 | 2,536,945 | -0.10(-0.42%) |
Mar 02, 2010 | 24.08 | 24.37 | 23.89 | 23.96 | 2,112,457 | -0.04(-0.17%) |
Mar 01, 2010 | 24.29 | 24.33 | 23.77 | 24.00 | 3,022,635 | -0.24(-0.97%) |
Feb 26, 2010 | 24.11 | 24.29 | 23.95 | 24.23 | 3,052,597 | +0.19(+0.81%) |
Feb 25, 2010 | 23.90 | 24.08 | 23.69 | 24.04 | 3,030,983 | -0.15(-0.64%) |
Feb 24, 2010 | 23.65 | 24.35 | 23.65 | 24.19 | 4,612,585 | +0.57(+2.42%) |
Feb 23, 2010 | 24.15 | 24.23 | 23.62 | 23.62 | 4,359,797 | -0.66(-2.74%) |
Feb 22, 2010 | 23.88 | 24.48 | 23.88 | 24.29 | 3,274,077 | +0.41(+1.72%) |
Feb 19, 2010 | 23.32 | 23.91 | 23.19 | 23.88 | 4,686,341 | +0.53(+2.27%) |
Feb 18, 2010 | 23.62 | 23.65 | 23.24 | 23.35 | 3,268,583 | -0.30(-1.28%) |
Feb 17, 2010 | 24.03 | 24.03 | 23.39 | 23.65 | 3,572,559 | -0.26(-1.10%) |
Feb 16, 2010 | 23.72 | 23.92 | 23.24 | 23.91 | 2,603,179 | +0.40(+1.71%) |
Feb 12, 2010 | 23.38 | 23.51 | 23.51 | 23.51 | 2,945,449 | -0.03(-0.11%) |
Feb 11, 2010 | 23.18 | 23.57 | 23.10 | 23.53 | 3,582,400 | +0.28(+1.21%) |
Feb 10, 2010 | 22.82 | 23.76 | 22.73 | 23.25 | 6,280,424 | +0.38(+1.67%) |
Feb 09, 2010 | 22.72 | 23.02 | 22.41 | 22.87 | 3,019,799 | +0.42(+1.89%) |
Feb 08, 2010 | 22.89 | 23.15 | 22.36 | 22.45 | 3,283,363 | -0.41(-1.79%) |
Feb 05, 2010 | 22.39 | 22.88 | 22.01 | 22.86 | 6,033,728 | +0.46(+2.07%) |
Feb 04, 2010 | 22.99 | 22.99 | 22.39 | 22.39 | 6,665,654 | -0.81(-3.47%) |
Feb 03, 2010 | 23.55 | 23.55 | 22.96 | 23.20 | 4,200,243 | -0.44(-1.88%) |
Feb 02, 2010 | 23.84 | 23.95 | 23.39 | 23.64 | 5,017,741 | -0.12(-0.49%) |
Feb 01, 2010 | 23.72 | 23.84 | 23.38 | 23.76 | 3,983,881 | +0.58(+2.51%) |
Jan 29, 2010 | 23.78 | 24.01 | 23.15 | 23.18 | 3,526,579 | -0.46(-1.96%) |
Jan 28, 2010 | 23.94 | 24.29 | 23.24 | 23.64 | 7,980,313 | -0.13(-0.54%) |
Jan 27, 2010 | 23.36 | 23.90 | 23.06 | 23.77 | 4,222,046 | +0.41(+1.75%) |
Jan 26, 2010 | 23.68 | 24.15 | 23.29 | 23.36 | 4,925,402 | -0.48(-2.03%) |
Jan 25, 2010 | 24.13 | 24.29 | 23.22 | 23.84 | 5,367,681 | -0.08(-0.34%) |
Jan 22, 2010 | 24.21 | 24.28 | 23.24 | 23.92 | 5,970,409 | -0.13(-0.56%) |
Jan 21, 2010 | 23.07 | 25.07 | 23.07 | 24.06 | 14,761,904 | +1.51(+6.70%) |
Jan 20, 2010 | 22.06 | 22.76 | 21.86 | 22.55 | 6,594,459 | +0.36(+1.60%) |
Jan 19, 2010 | 21.92 | 22.20 | 21.69 | 22.19 | 3,048,378 | +0.12(+0.55%) |
Jan 15, 2010 | 22.83 | 22.07 | 22.07 | 22.07 | 5,992,886 | -0.85(-3.72%) |
Jan 14, 2010 | 22.51 | 23.23 | 22.51 | 22.92 | 4,860,202 | +0.65(+2.93%) |
Jan 13, 2010 | 22.08 | 22.53 | 21.58 | 22.27 | 3,904,336 | +0.41(+1.87%) |
Jan 12, 2010 | 21.88 | 22.33 | 21.46 | 21.86 | 5,258,687 | +0.22(+1.02%) |
Jan 11, 2010 | 21.91 | 22.17 | 21.61 | 21.64 | 2,257,356 | -0.24(-1.07%) |
Jan 08, 2010 | 22.14 | 22.42 | 21.69 | 21.88 | 4,504,728 | -0.28(-1.27%) |
Jan 07, 2010 | 20.92 | 22.45 | 20.91 | 22.16 | 5,204,062 | +1.14(+5.43%) |
Jan 06, 2010 | 20.53 | 21.15 | 20.44 | 21.02 | 2,342,566 | +0.46(+2.22%) |
Jan 05, 2010 | 20.42 | 20.64 | 20.29 | 20.56 | 1,990,056 | +0.07(+0.36%) |