Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 23.09 | 23.38 | 23.03 | 23.35 | 4,943,398 | +0.18(+0.78%) |
Mar 30, 2010 | 23.29 | 23.31 | 23.09 | 23.17 | 3,326,413 | -0.14(-0.62%) |
Mar 29, 2010 | 23.40 | 23.46 | 23.24 | 23.32 | 4,731,022 | +0.04(+0.19%) |
Mar 26, 2010 | 22.89 | 23.48 | 22.88 | 23.27 | 9,186,113 | +0.46(+2.03%) |
Mar 25, 2010 | 22.78 | 23.11 | 22.64 | 22.81 | 7,768,197 | +0.17(+0.73%) |
Mar 24, 2010 | 22.61 | 22.75 | 22.47 | 22.64 | 4,466,144 | -0.08(-0.35%) |
Mar 23, 2010 | 22.46 | 22.72 | 22.38 | 22.72 | 4,046,822 | +0.30(+1.32%) |
Mar 22, 2010 | 22.42 | 22.58 | 22.34 | 22.43 | 7,251,764 | -0.17(-0.74%) |
Mar 19, 2010 | 22.72 | 22.76 | 22.46 | 22.59 | 7,429,920 | -0.09(-0.38%) |
Mar 18, 2010 | 22.61 | 22.72 | 22.40 | 22.68 | 5,750,227 | +0.08(+0.35%) |
Mar 17, 2010 | 22.54 | 22.80 | 22.41 | 22.60 | 7,982,309 | +0.18(+0.81%) |
Mar 16, 2010 | 22.38 | 22.43 | 22.19 | 22.42 | 6,630,803 | +0.07(+0.29%) |
Mar 15, 2010 | 22.26 | 22.37 | 22.25 | 22.36 | 10,110,758 | -0.39(-1.72%) |
Mar 12, 2010 | 23.10 | 23.14 | 22.67 | 22.75 | 5,708,150 | -0.22(-0.98%) |
Mar 11, 2010 | 22.77 | 23.00 | 22.67 | 22.97 | 4,176,950 | +0.13(+0.57%) |
Mar 10, 2010 | 22.88 | 22.95 | 22.65 | 22.84 | 5,942,746 | -0.05(-0.22%) |
Mar 09, 2010 | 22.85 | 22.95 | 22.79 | 22.89 | 5,638,148 | -0.09(-0.38%) |
Mar 08, 2010 | 23.06 | 23.16 | 22.95 | 22.98 | 6,214,820 | -0.11(-0.47%) |
Mar 05, 2010 | 23.08 | 23.16 | 22.87 | 23.08 | 6,916,302 | +0.14(+0.63%) |
Mar 04, 2010 | 22.98 | 23.05 | 22.85 | 22.94 | 8,300,862 | -0.04(-0.16%) |
Mar 03, 2010 | 23.03 | 23.20 | 22.93 | 22.98 | 6,154,384 | -0.02(-0.09%) |
Mar 02, 2010 | 22.74 | 23.11 | 22.71 | 23.00 | 7,618,720 | +0.32(+1.43%) |
Mar 01, 2010 | 22.45 | 22.76 | 22.44 | 22.67 | 6,313,943 | +0.23(+1.02%) |
Feb 26, 2010 | 22.42 | 22.55 | 22.23 | 22.45 | 5,546,468 | +0.42(+1.89%) |
Feb 25, 2010 | 22.14 | 22.49 | 22.01 | 22.03 | 5,917,874 | -0.44(-1.95%) |
Feb 24, 2010 | 22.39 | 22.48 | 22.27 | 22.47 | 5,883,160 | +0.07(+0.32%) |
Feb 23, 2010 | 22.47 | 22.71 | 22.31 | 22.39 | 7,662,414 | -0.17(-0.73%) |
Feb 22, 2010 | 22.42 | 22.61 | 22.28 | 22.56 | 5,140,892 | +0.14(+0.61%) |
Feb 19, 2010 | 22.32 | 22.47 | 22.17 | 22.42 | 6,794,164 | -0.02(-0.10%) |
Feb 18, 2010 | 21.95 | 22.48 | 21.95 | 22.45 | 6,684,809 | +0.40(+1.82%) |
Feb 17, 2010 | 22.05 | 22.09 | 21.88 | 22.04 | 6,607,037 | +0.12(+0.56%) |
Feb 16, 2010 | 21.21 | 21.95 | 21.44 | 21.92 | 7,828,282 | +0.71(+3.35%) |
Feb 12, 2010 | 21.00 | 21.21 | 21.21 | 21.21 | 8,192,955 | +0.09(+0.41%) |
Feb 11, 2010 | 20.51 | 21.43 | 20.28 | 21.12 | 8,308,659 | +0.58(+2.83%) |
Feb 10, 2010 | 20.64 | 20.70 | 20.33 | 20.54 | 5,527,909 | -0.09(-0.45%) |
Feb 09, 2010 | 20.57 | 20.68 | 20.28 | 20.64 | 3,917,226 | +0.27(+1.30%) |
Feb 08, 2010 | 20.71 | 20.72 | 20.34 | 20.37 | 3,960,979 | -0.39(-1.90%) |
Feb 05, 2010 | 20.61 | 20.84 | 20.20 | 20.76 | 7,764,222 | +0.16(+0.77%) |
Feb 04, 2010 | 21.28 | 21.41 | 20.61 | 20.61 | 8,949,709 | -0.82(-3.82%) |
Feb 03, 2010 | 21.81 | 21.81 | 21.27 | 21.43 | 6,088,051 | -0.50(-2.26%) |
Feb 02, 2010 | 21.44 | 21.94 | 21.44 | 21.92 | 3,974,430 | +0.35(+1.63%) |
Feb 01, 2010 | 21.63 | 21.73 | 21.35 | 21.57 | 3,203,094 | +0.07(+0.33%) |
Jan 29, 2010 | 21.64 | 21.82 | 21.45 | 21.50 | 4,028,618 | -0.01(-0.07%) |
Jan 28, 2010 | 21.92 | 21.92 | 21.32 | 21.51 | 4,063,996 | -0.24(-1.09%) |
Jan 27, 2010 | 21.71 | 21.93 | 21.37 | 21.75 | 7,243,345 | +0.00(+0.00%) |
Jan 26, 2010 | 21.75 | 22.32 | 21.62 | 21.75 | 6,163,869 | -0.05(-0.23%) |
Jan 25, 2010 | 21.78 | 22.00 | 21.50 | 21.80 | 5,759,713 | +0.27(+1.23%) |
Jan 22, 2010 | 22.14 | 22.29 | 21.49 | 21.53 | 9,828,156 | -0.61(-2.76%) |
Jan 21, 2010 | 22.38 | 22.57 | 21.86 | 22.14 | 6,823,267 | -0.28(-1.25%) |
Jan 20, 2010 | 22.43 | 22.43 | 22.04 | 22.42 | 4,980,421 | -0.12(-0.54%) |
Jan 19, 2010 | 22.12 | 22.57 | 21.98 | 22.55 | 4,189,030 | +0.34(+1.55%) |
Jan 15, 2010 | 22.67 | 22.20 | 22.20 | 22.20 | 6,539,049 | -0.52(-2.31%) |
Jan 14, 2010 | 22.52 | 22.79 | 22.30 | 22.73 | 4,690,373 | +0.13(+0.57%) |
Jan 13, 2010 | 22.40 | 22.75 | 22.40 | 22.60 | 4,896,891 | +0.20(+0.90%) |
Jan 12, 2010 | 22.58 | 22.79 | 22.34 | 22.39 | 7,454,680 | -0.02(-0.10%) |
Jan 11, 2010 | 22.51 | 22.58 | 22.29 | 22.42 | 3,018,651 | +0.00(+0.00%) |
Jan 08, 2010 | 22.19 | 22.47 | 22.11 | 22.42 | 3,907,894 | +0.09(+0.42%) |
Jan 07, 2010 | 22.16 | 22.38 | 21.99 | 22.32 | 5,143,934 | +0.11(+0.52%) |
Jan 06, 2010 | 22.19 | 22.25 | 22.04 | 22.21 | 4,733,084 | +0.01(+0.03%) |
Jan 05, 2010 | 21.89 | 22.24 | 21.65 | 22.20 | 7,437,773 | +0.36(+1.64%) |