Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 26.71 | 27.32 | 26.44 | 26.86 | 10,300,994 | -0.04(-0.15%) |
Mar 30, 2010 | 27.43 | 27.65 | 26.81 | 26.90 | 10,940,186 | -0.20(-0.75%) |
Mar 29, 2010 | 27.26 | 27.54 | 26.64 | 27.10 | 13,693,667 | +0.19(+0.70%) |
Mar 26, 2010 | 27.40 | 28.01 | 26.64 | 26.92 | 16,565,853 | -0.24(-0.87%) |
Mar 25, 2010 | 26.52 | 28.06 | 26.23 | 27.15 | 37,395,856 | +1.05(+4.04%) |
Mar 24, 2010 | 25.97 | 27.01 | 25.92 | 26.10 | 17,467,038 | -0.09(-0.33%) |
Mar 23, 2010 | 26.47 | 26.59 | 25.37 | 26.18 | 16,635,041 | -0.65(-2.43%) |
Mar 22, 2010 | 26.61 | 26.89 | 26.04 | 26.84 | 18,759,338 | -0.54(-1.98%) |
Mar 19, 2010 | 27.47 | 27.55 | 26.63 | 27.38 | 14,396,584 | +0.13(+0.46%) |
Mar 18, 2010 | 27.41 | 27.84 | 26.83 | 27.25 | 18,185,572 | +0.18(+0.67%) |
Mar 17, 2010 | 27.13 | 27.29 | 26.61 | 27.07 | 22,842,380 | +0.63(+2.38%) |
Mar 16, 2010 | 27.37 | 28.31 | 26.23 | 26.44 | 44,875,852 | -0.56(-2.07%) |
Mar 15, 2010 | 26.32 | 28.61 | 26.31 | 27.00 | 55,463,604 | +0.07(+0.26%) |
Mar 12, 2010 | 28.40 | 28.68 | 26.62 | 26.93 | 26,705,554 | -0.69(-2.51%) |
Mar 11, 2010 | 29.59 | 30.25 | 27.55 | 27.62 | 59,153,644 | -0.89(-3.12%) |
Mar 10, 2010 | 26.67 | 29.38 | 26.12 | 28.51 | 89,722,952 | +2.73(+10.59%) |
Mar 09, 2010 | 22.34 | 27.38 | 22.09 | 25.78 | 73,510,440 | +2.89(+12.61%) |
Mar 08, 2010 | 23.15 | 23.80 | 22.54 | 22.89 | 34,690,528 | +0.80(+3.63%) |
Mar 05, 2010 | 21.20 | 22.52 | 21.04 | 22.09 | 24,806,028 | +1.08(+5.13%) |
Mar 04, 2010 | 19.57 | 21.47 | 19.66 | 21.01 | 32,755,214 | +1.44(+7.36%) |
Mar 03, 2010 | 19.76 | 20.02 | 19.31 | 19.57 | 13,224,566 | -0.12(-0.60%) |
Mar 02, 2010 | 20.40 | 20.41 | 19.28 | 19.69 | 23,114,556 | -0.59(-2.91%) |
Mar 01, 2010 | 22.00 | 22.01 | 20.28 | 20.28 | 37,674,524 | +0.79(+4.08%) |
Feb 26, 2010 | 21.64 | 20.41 | 19.44 | 19.49 | 34,478,352 | -2.16(-9.96%) |
Feb 25, 2010 | 21.59 | 22.46 | 21.24 | 21.64 | 15,704,670 | -0.37(-1.68%) |
Feb 24, 2010 | 21.37 | 22.39 | 21.13 | 22.01 | 15,403,088 | +0.96(+4.56%) |
Feb 23, 2010 | 22.20 | 22.64 | 20.91 | 21.05 | 17,295,058 | -1.31(-5.87%) |
Feb 22, 2010 | 21.16 | 23.05 | 20.90 | 22.37 | 30,671,532 | +1.49(+7.16%) |
Feb 19, 2010 | 20.88 | 21.11 | 20.72 | 20.87 | 5,938,723 | -0.14(-0.67%) |
Feb 18, 2010 | 20.78 | 21.65 | 20.65 | 21.01 | 8,240,386 | -0.15(-0.71%) |
Feb 17, 2010 | 21.66 | 21.90 | 20.98 | 21.16 | 6,814,923 | -0.42(-1.93%) |
Feb 16, 2010 | 21.58 | 21.94 | 21.28 | 21.58 | 8,754,588 | +0.48(+2.27%) |
Feb 12, 2010 | 20.31 | 21.10 | 21.10 | 21.10 | 17,026,984 | +0.41(+1.98%) |
Feb 11, 2010 | 20.85 | 22.54 | 20.47 | 20.69 | 39,574,260 | -0.49(-2.30%) |
Feb 10, 2010 | 18.26 | 21.75 | 18.06 | 21.18 | 40,155,308 | +2.97(+16.34%) |
Feb 09, 2010 | 17.61 | 18.66 | 17.43 | 18.21 | 12,335,793 | +0.86(+4.94%) |
Feb 08, 2010 | 17.63 | 17.94 | 17.15 | 17.35 | 5,457,177 | -0.28(-1.61%) |
Feb 05, 2010 | 17.70 | 17.80 | 16.95 | 17.63 | 9,531,259 | -0.14(-0.80%) |
Feb 04, 2010 | 18.51 | 18.68 | 17.75 | 17.77 | 7,565,184 | -1.27(-6.69%) |
Feb 03, 2010 | 18.80 | 19.24 | 18.65 | 19.05 | 6,123,129 | +0.19(+1.00%) |
Feb 02, 2010 | 18.87 | 19.20 | 18.62 | 18.86 | 7,459,987 | +0.20(+1.10%) |
Feb 01, 2010 | 19.18 | 19.28 | 18.44 | 18.65 | 5,888,234 | -0.41(-2.15%) |
Jan 29, 2010 | 19.30 | 19.46 | 18.95 | 19.06 | 7,259,974 | +0.06(+0.29%) |
Jan 28, 2010 | 20.34 | 20.47 | 19.01 | 19.01 | 9,246,746 | -0.59(-3.01%) |
Jan 27, 2010 | 19.26 | 19.82 | 18.13 | 19.60 | 20,884,288 | +0.40(+2.09%) |
Jan 26, 2010 | 20.22 | 20.41 | 18.95 | 19.20 | 10,893,984 | -1.33(-6.48%) |
Jan 25, 2010 | 21.04 | 21.24 | 20.06 | 20.53 | 8,480,470 | -0.32(-1.55%) |
Jan 22, 2010 | 21.79 | 21.83 | 20.73 | 20.85 | 7,505,915 | -0.83(-3.81%) |
Jan 21, 2010 | 22.04 | 22.64 | 21.57 | 21.68 | 10,191,650 | -0.32(-1.47%) |
Jan 20, 2010 | 22.08 | 22.89 | 21.86 | 22.00 | 8,784,536 | -0.23(-1.03%) |
Jan 19, 2010 | 22.07 | 23.26 | 21.47 | 22.23 | 23,102,640 | +0.15(+0.68%) |
Jan 15, 2010 | 22.47 | 22.08 | 22.08 | 22.08 | 7,048,068 | -0.42(-1.89%) |
Jan 14, 2010 | 22.60 | 22.73 | 22.32 | 22.50 | 7,808,703 | -0.36(-1.58%) |
Jan 13, 2010 | 22.81 | 23.01 | 22.30 | 22.86 | 7,801,433 | +0.47(+2.11%) |
Jan 12, 2010 | 23.28 | 23.72 | 22.24 | 22.39 | 11,484,576 | -0.92(-3.95%) |
Jan 11, 2010 | 23.47 | 23.82 | 22.85 | 23.31 | 13,603,276 | +0.23(+0.99%) |
Jan 08, 2010 | 22.53 | 23.76 | 22.51 | 23.08 | 16,151,307 | +0.60(+2.66%) |
Jan 07, 2010 | 22.82 | 22.89 | 22.24 | 22.49 | 11,738,468 | -0.44(-1.92%) |
Jan 06, 2010 | 23.09 | 23.13 | 22.63 | 22.93 | 9,104,938 | -0.15(-0.65%) |
Jan 05, 2010 | 23.59 | 23.89 | 22.93 | 23.08 | 11,318,846 | -0.44(-1.87%) |