Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 28.61 | 28.74 | 28.38 | 28.39 | 4,067,883 | -0.33(-1.13%) |
Mar 30, 2010 | 28.81 | 28.86 | 28.60 | 28.71 | 3,384,172 | -0.04(-0.14%) |
Mar 29, 2010 | 28.86 | 28.88 | 28.56 | 28.75 | 3,291,116 | +0.09(+0.30%) |
Mar 26, 2010 | 28.95 | 29.10 | 28.60 | 28.67 | 7,460,341 | -0.15(-0.52%) |
Mar 25, 2010 | 28.96 | 29.37 | 28.82 | 28.82 | 6,934,946 | +0.07(+0.24%) |
Mar 24, 2010 | 28.50 | 28.95 | 28.47 | 28.75 | 5,614,631 | +0.16(+0.54%) |
Mar 23, 2010 | 28.67 | 28.71 | 28.33 | 28.59 | 6,885,319 | -0.08(-0.28%) |
Mar 22, 2010 | 28.11 | 28.75 | 28.07 | 28.67 | 5,062,695 | +0.36(+1.26%) |
Mar 19, 2010 | 28.64 | 28.75 | 28.29 | 28.32 | 4,683,789 | -0.31(-1.09%) |
Mar 18, 2010 | 28.69 | 28.90 | 28.58 | 28.63 | 4,241,728 | -0.16(-0.54%) |
Mar 17, 2010 | 28.49 | 28.84 | 28.37 | 28.78 | 6,007,268 | +0.42(+1.49%) |
Mar 16, 2010 | 27.81 | 28.45 | 27.73 | 28.36 | 6,746,255 | +0.67(+2.42%) |
Mar 15, 2010 | 27.50 | 27.81 | 27.47 | 27.69 | 3,749,209 | -0.06(-0.23%) |
Mar 12, 2010 | 27.76 | 27.92 | 27.53 | 27.76 | 4,061,101 | +0.22(+0.80%) |
Mar 11, 2010 | 27.25 | 27.56 | 27.15 | 27.54 | 3,059,491 | +0.16(+0.59%) |
Mar 10, 2010 | 27.26 | 27.50 | 27.11 | 27.37 | 4,004,096 | +0.24(+0.89%) |
Mar 09, 2010 | 27.02 | 27.55 | 26.91 | 27.13 | 3,682,804 | +0.06(+0.23%) |
Mar 08, 2010 | 26.81 | 27.17 | 26.76 | 27.07 | 2,995,332 | +0.27(+1.01%) |
Mar 05, 2010 | 26.18 | 26.85 | 26.12 | 26.80 | 3,744,820 | +0.71(+2.72%) |
Mar 04, 2010 | 25.93 | 26.11 | 25.91 | 26.09 | 2,697,592 | +0.16(+0.62%) |
Mar 03, 2010 | 26.06 | 26.10 | 25.88 | 25.93 | 3,263,476 | -0.07(-0.27%) |
Mar 02, 2010 | 26.09 | 26.13 | 25.93 | 25.99 | 2,728,925 | +0.01(+0.04%) |
Mar 01, 2010 | 25.92 | 26.08 | 25.82 | 25.98 | 3,203,962 | +0.22(+0.85%) |
Feb 26, 2010 | 25.84 | 26.05 | 25.65 | 25.76 | 3,091,451 | -0.01(-0.05%) |
Feb 25, 2010 | 25.40 | 25.83 | 25.24 | 25.78 | 3,580,602 | +0.12(+0.48%) |
Feb 24, 2010 | 25.46 | 25.68 | 25.42 | 25.65 | 5,136,790 | +0.24(+0.93%) |
Feb 23, 2010 | 25.52 | 25.69 | 25.36 | 25.42 | 4,704,639 | -0.20(-0.77%) |
Feb 22, 2010 | 25.63 | 25.79 | 25.49 | 25.61 | 3,044,858 | +0.06(+0.25%) |
Feb 19, 2010 | 25.42 | 25.69 | 25.32 | 25.55 | 5,629,940 | +0.02(+0.07%) |
Feb 18, 2010 | 25.06 | 25.60 | 24.98 | 25.53 | 4,741,585 | +0.38(+1.49%) |
Feb 17, 2010 | 25.00 | 25.26 | 24.96 | 25.16 | 5,437,555 | +0.23(+0.90%) |
Feb 16, 2010 | 24.50 | 24.96 | 24.45 | 24.93 | 4,729,578 | +0.69(+2.83%) |
Feb 12, 2010 | 23.66 | 24.25 | 24.25 | 24.25 | 5,863,792 | +0.28(+1.19%) |
Feb 11, 2010 | 23.73 | 23.97 | 23.44 | 23.96 | 4,688,161 | +0.22(+0.94%) |
Feb 10, 2010 | 23.74 | 24.03 | 23.28 | 23.74 | 5,012,958 | +0.05(+0.20%) |
Feb 09, 2010 | 24.06 | 24.14 | 23.51 | 23.69 | 8,289,187 | -0.08(-0.32%) |
Feb 08, 2010 | 24.40 | 24.47 | 23.71 | 23.77 | 5,144,163 | -0.53(-2.19%) |
Feb 05, 2010 | 23.95 | 24.41 | 23.59 | 24.30 | 8,835,444 | +0.44(+1.84%) |
Feb 04, 2010 | 24.57 | 24.60 | 23.86 | 23.86 | 6,830,016 | -0.92(-3.70%) |
Feb 03, 2010 | 25.10 | 25.11 | 24.63 | 24.78 | 5,333,925 | -0.41(-1.63%) |
Feb 02, 2010 | 24.92 | 25.31 | 24.64 | 25.19 | 5,664,551 | +0.44(+1.77%) |
Feb 01, 2010 | 24.59 | 24.88 | 24.53 | 24.75 | 4,918,224 | +0.35(+1.43%) |
Jan 29, 2010 | 24.72 | 24.93 | 24.23 | 24.40 | 7,095,638 | -0.14(-0.56%) |
Jan 28, 2010 | 24.94 | 24.96 | 24.30 | 24.54 | 6,496,064 | -0.21(-0.86%) |
Jan 27, 2010 | 24.61 | 24.79 | 24.16 | 24.75 | 6,434,248 | +0.22(+0.89%) |
Jan 26, 2010 | 24.52 | 24.93 | 24.49 | 24.53 | 5,808,159 | -0.23(-0.93%) |
Jan 25, 2010 | 24.90 | 24.90 | 24.30 | 24.76 | 6,494,323 | +0.17(+0.70%) |
Jan 22, 2010 | 25.14 | 25.41 | 24.52 | 24.59 | 8,730,370 | -0.64(-2.52%) |
Jan 21, 2010 | 25.97 | 26.13 | 25.18 | 25.23 | 7,333,301 | -0.74(-2.87%) |
Jan 20, 2010 | 26.07 | 26.07 | 25.72 | 25.97 | 5,785,567 | -0.29(-1.12%) |
Jan 19, 2010 | 25.71 | 26.34 | 25.67 | 26.27 | 4,251,327 | +0.53(+2.04%) |
Jan 15, 2010 | 25.83 | 25.74 | 25.74 | 25.74 | 9,660,965 | -0.20(-0.76%) |
Jan 14, 2010 | 25.93 | 26.01 | 25.74 | 25.94 | 2,762,383 | -0.02(-0.09%) |
Jan 13, 2010 | 25.50 | 26.02 | 25.48 | 25.96 | 3,694,838 | +0.51(+2.02%) |
Jan 12, 2010 | 25.65 | 25.84 | 25.32 | 25.45 | 5,412,403 | -0.43(-1.67%) |
Jan 11, 2010 | 25.90 | 26.01 | 25.73 | 25.88 | 3,334,146 | +0.15(+0.58%) |
Jan 08, 2010 | 25.87 | 25.89 | 25.50 | 25.73 | 4,645,964 | -0.19(-0.73%) |
Jan 07, 2010 | 25.67 | 26.03 | 25.37 | 25.92 | 3,623,385 | +0.28(+1.08%) |
Jan 06, 2010 | 25.70 | 25.88 | 25.57 | 25.64 | 4,280,687 | -0.05(-0.18%) |
Jan 05, 2010 | 25.69 | 25.73 | 25.36 | 25.69 | 3,558,375 | -0.03(-0.11%) |