Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 26.39 | 26.85 | 26.33 | 26.69 | 2,522,922 | +0.18(+0.66%) |
Mar 30, 2010 | 26.48 | 26.58 | 26.11 | 26.52 | 1,461,394 | +0.07(+0.25%) |
Mar 29, 2010 | 26.11 | 26.45 | 26.08 | 26.45 | 2,194,572 | +0.46(+1.78%) |
Mar 26, 2010 | 25.69 | 26.04 | 25.59 | 25.99 | 2,017,599 | +0.34(+1.34%) |
Mar 25, 2010 | 25.86 | 26.00 | 25.64 | 25.64 | 1,591,080 | -0.06(-0.23%) |
Mar 24, 2010 | 26.13 | 26.13 | 25.67 | 25.70 | 1,882,827 | -0.50(-1.90%) |
Mar 23, 2010 | 25.95 | 26.21 | 25.65 | 26.20 | 2,106,121 | +0.26(+0.99%) |
Mar 22, 2010 | 25.59 | 26.00 | 25.59 | 25.95 | 2,735,601 | +0.26(+1.03%) |
Mar 19, 2010 | 25.62 | 25.84 | 25.38 | 25.68 | 3,353,144 | +0.18(+0.69%) |
Mar 18, 2010 | 25.39 | 25.54 | 25.29 | 25.51 | 1,699,782 | +0.12(+0.46%) |
Mar 17, 2010 | 25.04 | 25.45 | 25.03 | 25.39 | 2,254,622 | +0.43(+1.70%) |
Mar 16, 2010 | 24.61 | 25.04 | 24.52 | 24.96 | 1,900,141 | +0.32(+1.31%) |
Mar 15, 2010 | 24.48 | 24.77 | 24.37 | 24.64 | 2,080,682 | +0.22(+0.90%) |
Mar 12, 2010 | 24.36 | 24.68 | 24.04 | 24.42 | 3,435,701 | +0.20(+0.82%) |
Mar 11, 2010 | 23.64 | 24.24 | 23.48 | 24.22 | 3,174,841 | +0.50(+2.10%) |
Mar 10, 2010 | 23.49 | 23.83 | 23.38 | 23.72 | 2,134,903 | +0.21(+0.90%) |
Mar 09, 2010 | 22.95 | 23.68 | 22.83 | 23.51 | 2,650,177 | +0.51(+2.20%) |
Mar 08, 2010 | 22.81 | 23.06 | 22.53 | 23.01 | 2,008,733 | +0.17(+0.74%) |
Mar 05, 2010 | 22.65 | 22.92 | 22.58 | 22.84 | 2,101,856 | +0.26(+1.17%) |
Mar 04, 2010 | 22.38 | 22.62 | 22.16 | 22.57 | 3,291,898 | -0.47(-2.04%) |
Mar 03, 2010 | 23.34 | 23.41 | 23.01 | 23.04 | 2,030,359 | -0.17(-0.75%) |
Mar 02, 2010 | 23.49 | 23.49 | 23.12 | 23.22 | 1,929,625 | -0.13(-0.54%) |
Mar 01, 2010 | 23.20 | 23.58 | 22.90 | 23.34 | 1,445,178 | +0.32(+1.40%) |
Feb 26, 2010 | 22.95 | 23.31 | 22.82 | 23.02 | 1,400,223 | +0.07(+0.29%) |
Feb 25, 2010 | 22.78 | 23.06 | 22.45 | 22.95 | 1,633,742 | -0.16(-0.69%) |
Feb 24, 2010 | 23.01 | 23.25 | 22.89 | 23.11 | 1,748,506 | +0.15(+0.67%) |
Feb 23, 2010 | 23.27 | 23.47 | 22.93 | 22.96 | 1,911,166 | -0.38(-1.62%) |
Feb 22, 2010 | 23.31 | 23.63 | 23.09 | 23.34 | 2,812,727 | +0.17(+0.75%) |
Feb 19, 2010 | 23.11 | 23.28 | 22.83 | 23.17 | 4,037,496 | -0.18(-0.78%) |
Feb 18, 2010 | 23.38 | 23.62 | 23.17 | 23.35 | 3,187,712 | -0.04(-0.16%) |
Feb 17, 2010 | 23.73 | 23.93 | 23.11 | 23.38 | 3,359,734 | -0.36(-1.53%) |
Feb 16, 2010 | 23.52 | 23.76 | 23.38 | 23.75 | 2,331,742 | +0.37(+1.59%) |
Feb 12, 2010 | 23.24 | 23.38 | 23.38 | 23.38 | 1,884,449 | -0.18(-0.77%) |
Feb 11, 2010 | 23.33 | 23.73 | 23.17 | 23.56 | 1,999,526 | +0.12(+0.53%) |
Feb 10, 2010 | 23.66 | 23.66 | 23.22 | 23.44 | 2,262,890 | -0.27(-1.14%) |
Feb 09, 2010 | 24.06 | 24.08 | 23.25 | 23.70 | 2,720,598 | -0.04(-0.18%) |
Feb 08, 2010 | 23.91 | 24.22 | 23.60 | 23.75 | 2,057,878 | -0.12(-0.52%) |
Feb 05, 2010 | 23.76 | 24.00 | 23.39 | 23.87 | 3,120,014 | +0.04(+0.18%) |
Feb 04, 2010 | 23.92 | 24.12 | 23.79 | 23.83 | 2,471,556 | -0.31(-1.30%) |
Feb 03, 2010 | 24.25 | 24.45 | 23.82 | 24.14 | 1,921,424 | -0.29(-1.19%) |
Feb 02, 2010 | 24.31 | 24.65 | 24.17 | 24.43 | 2,686,652 | -0.15(-0.59%) |
Feb 01, 2010 | 23.91 | 24.91 | 23.73 | 24.58 | 4,812,811 | +0.90(+3.78%) |
Jan 29, 2010 | 25.99 | 26.53 | 23.66 | 23.68 | 7,857,737 | -4.07(-14.67%) |
Jan 28, 2010 | 28.19 | 28.45 | 27.66 | 27.76 | 2,346,849 | -0.25(-0.88%) |
Jan 27, 2010 | 27.88 | 28.05 | 27.59 | 28.00 | 1,316,794 | +0.04(+0.16%) |
Jan 26, 2010 | 27.97 | 28.34 | 27.89 | 27.96 | 918,884 | -0.15(-0.52%) |
Jan 25, 2010 | 28.35 | 28.50 | 28.08 | 28.11 | 1,237,869 | -0.03(-0.10%) |
Jan 22, 2010 | 28.02 | 28.51 | 27.94 | 28.13 | 2,195,838 | -0.03(-0.10%) |
Jan 21, 2010 | 28.83 | 29.02 | 28.16 | 28.16 | 2,032,278 | -0.69(-2.40%) |
Jan 20, 2010 | 28.93 | 28.93 | 28.68 | 28.86 | 1,305,799 | -0.34(-1.15%) |
Jan 19, 2010 | 28.81 | 29.19 | 28.75 | 29.19 | 1,385,084 | +0.43(+1.49%) |
Jan 15, 2010 | 28.84 | 28.76 | 28.76 | 28.76 | 1,756,513 | -0.23(-0.78%) |
Jan 14, 2010 | 28.99 | 29.14 | 28.69 | 28.99 | 953,991 | +0.03(+0.10%) |
Jan 13, 2010 | 27.96 | 29.02 | 27.79 | 28.96 | 2,050,003 | +1.05(+3.76%) |
Jan 12, 2010 | 28.06 | 28.16 | 27.65 | 27.91 | 1,204,896 | -0.29(-1.03%) |
Jan 11, 2010 | 27.97 | 28.47 | 27.53 | 28.20 | 1,554,493 | +0.47(+1.68%) |
Jan 08, 2010 | 27.03 | 27.77 | 26.97 | 27.73 | 1,966,618 | +0.52(+1.90%) |
Jan 07, 2010 | 26.81 | 27.24 | 26.74 | 27.22 | 1,366,350 | +0.25(+0.95%) |
Jan 06, 2010 | 26.87 | 27.16 | 26.79 | 26.96 | 1,693,977 | -0.06(-0.22%) |
Jan 05, 2010 | 28.02 | 28.02 | 26.46 | 27.02 | 3,718,295 | +0.17(+0.65%) |