Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 24.21 | 24.40 | 24.08 | 24.19 | 4,667,334 | -0.15(-0.62%) |
Mar 30, 2010 | 24.38 | 24.70 | 24.19 | 24.34 | 5,418,062 | +0.17(+0.72%) |
Mar 29, 2010 | 24.16 | 24.34 | 23.96 | 24.17 | 4,084,243 | +0.13(+0.52%) |
Mar 26, 2010 | 24.27 | 24.56 | 23.94 | 24.04 | 5,859,739 | -0.19(-0.78%) |
Mar 25, 2010 | 24.26 | 24.64 | 24.13 | 24.23 | 9,429,966 | +0.21(+0.89%) |
Mar 24, 2010 | 24.18 | 24.49 | 23.91 | 24.02 | 9,077,180 | -0.33(-1.36%) |
Mar 23, 2010 | 23.82 | 24.39 | 23.72 | 24.35 | 5,916,547 | +0.58(+2.46%) |
Mar 22, 2010 | 23.18 | 23.92 | 23.08 | 23.77 | 5,555,336 | +0.20(+0.84%) |
Mar 19, 2010 | 23.89 | 24.03 | 23.48 | 23.57 | 7,346,553 | -0.28(-1.19%) |
Mar 18, 2010 | 24.23 | 24.34 | 23.70 | 23.85 | 6,145,408 | -0.35(-1.43%) |
Mar 17, 2010 | 23.96 | 24.28 | 23.86 | 24.20 | 6,329,879 | +0.23(+0.95%) |
Mar 16, 2010 | 23.68 | 23.97 | 23.55 | 23.97 | 5,679,493 | +0.26(+1.10%) |
Mar 15, 2010 | 23.53 | 23.73 | 23.52 | 23.71 | 8,517,157 | +0.10(+0.43%) |
Mar 12, 2010 | 24.09 | 24.18 | 23.54 | 23.61 | 6,387,594 | -0.41(-1.71%) |
Mar 11, 2010 | 23.87 | 24.37 | 23.72 | 24.02 | 9,743,906 | +0.06(+0.23%) |
Mar 10, 2010 | 23.56 | 24.04 | 23.42 | 23.96 | 9,958,003 | +0.39(+1.67%) |
Mar 09, 2010 | 23.26 | 23.59 | 22.90 | 23.57 | 11,826,656 | +0.34(+1.44%) |
Mar 08, 2010 | 22.82 | 23.44 | 22.82 | 23.24 | 7,200,616 | +0.29(+1.25%) |
Mar 05, 2010 | 22.58 | 22.96 | 22.55 | 22.95 | 6,896,068 | +0.34(+1.50%) |
Mar 04, 2010 | 22.68 | 22.69 | 22.11 | 22.61 | 7,391,706 | -0.07(-0.31%) |
Mar 03, 2010 | 22.57 | 22.87 | 22.48 | 22.68 | 6,411,515 | +0.15(+0.66%) |
Mar 02, 2010 | 22.53 | 22.66 | 22.41 | 22.53 | 5,157,585 | +0.03(+0.14%) |
Mar 01, 2010 | 22.06 | 22.59 | 22.01 | 22.50 | 6,767,482 | +0.43(+1.97%) |
Feb 26, 2010 | 22.02 | 22.12 | 21.72 | 22.06 | 9,865,017 | -0.02(-0.07%) |
Feb 25, 2010 | 21.76 | 22.09 | 21.50 | 22.08 | 12,949,340 | +0.04(+0.18%) |
Feb 24, 2010 | 21.41 | 22.10 | 21.29 | 22.04 | 13,474,574 | +0.83(+3.91%) |
Feb 23, 2010 | 21.44 | 21.54 | 21.02 | 21.21 | 7,706,952 | -0.24(-1.14%) |
Feb 22, 2010 | 21.60 | 21.86 | 21.31 | 21.46 | 9,548,252 | -0.18(-0.84%) |
Feb 19, 2010 | 20.35 | 21.67 | 20.31 | 21.64 | 18,746,658 | +1.18(+5.78%) |
Feb 18, 2010 | 20.20 | 20.49 | 20.09 | 20.46 | 4,125,101 | +0.25(+1.25%) |
Feb 17, 2010 | 20.12 | 20.29 | 20.02 | 20.20 | 7,494,402 | +0.13(+0.67%) |
Feb 16, 2010 | 19.71 | 20.13 | 19.56 | 20.07 | 10,285,191 | +0.54(+2.79%) |
Feb 12, 2010 | 19.72 | 19.53 | 19.53 | 19.53 | 10,193,331 | -0.39(-1.98%) |
Feb 11, 2010 | 19.72 | 19.99 | 19.62 | 19.92 | 4,789,039 | +0.19(+0.96%) |
Feb 10, 2010 | 19.73 | 19.97 | 19.58 | 19.73 | 3,905,828 | -0.08(-0.40%) |
Feb 09, 2010 | 19.67 | 20.01 | 19.60 | 19.81 | 5,389,863 | -0.04(-0.20%) |
Feb 08, 2010 | 19.68 | 19.94 | 19.56 | 19.85 | 5,059,510 | +0.13(+0.68%) |
Feb 05, 2010 | 19.62 | 19.79 | 19.33 | 19.71 | 11,613,561 | +0.09(+0.44%) |
Feb 04, 2010 | 19.76 | 19.92 | 19.46 | 19.63 | 11,815,534 | -0.35(-1.74%) |
Feb 03, 2010 | 19.74 | 20.11 | 19.53 | 19.97 | 7,097,121 | +0.13(+0.64%) |
Feb 02, 2010 | 19.81 | 19.88 | 19.59 | 19.85 | 10,723,370 | +0.29(+1.48%) |
Feb 01, 2010 | 19.23 | 19.80 | 18.97 | 19.56 | 10,395,251 | -0.02(-0.11%) |
Jan 29, 2010 | 20.47 | 20.66 | 19.34 | 19.58 | 21,983,942 | +0.27(+1.39%) |
Jan 28, 2010 | 19.75 | 19.85 | 19.20 | 19.31 | 13,149,974 | -0.42(-2.12%) |
Jan 27, 2010 | 19.56 | 19.90 | 19.47 | 19.73 | 7,480,874 | +0.13(+0.64%) |
Jan 26, 2010 | 19.92 | 20.03 | 19.54 | 19.60 | 8,257,378 | -0.40(-2.01%) |
Jan 25, 2010 | 19.86 | 20.16 | 19.73 | 20.01 | 6,611,910 | +0.33(+1.68%) |
Jan 22, 2010 | 20.49 | 20.56 | 19.64 | 19.67 | 7,881,077 | -0.92(-4.48%) |
Jan 21, 2010 | 20.89 | 21.16 | 20.46 | 20.60 | 11,593,733 | +0.06(+0.27%) |
Jan 20, 2010 | 20.98 | 21.02 | 20.32 | 20.54 | 10,170,931 | -0.65(-3.05%) |
Jan 19, 2010 | 20.90 | 21.21 | 20.83 | 21.19 | 4,950,692 | +0.23(+1.09%) |
Jan 15, 2010 | 20.79 | 20.96 | 20.96 | 20.96 | 9,175,292 | +0.19(+0.91%) |
Jan 14, 2010 | 20.92 | 21.03 | 20.59 | 20.77 | 5,640,287 | -0.11(-0.53%) |
Jan 13, 2010 | 20.47 | 20.98 | 20.31 | 20.88 | 8,714,204 | +0.49(+2.40%) |
Jan 12, 2010 | 20.52 | 20.56 | 20.31 | 20.39 | 8,417,141 | -0.27(-1.30%) |
Jan 11, 2010 | 20.73 | 20.81 | 20.31 | 20.66 | 6,146,022 | -0.04(-0.19%) |
Jan 08, 2010 | 20.63 | 20.70 | 20.36 | 20.70 | 5,274,712 | +0.07(+0.34%) |
Jan 07, 2010 | 20.57 | 20.64 | 20.27 | 20.63 | 6,753,922 | +0.10(+0.50%) |
Jan 06, 2010 | 21.03 | 21.05 | 20.31 | 20.53 | 15,001,792 | -0.57(-2.69%) |
Jan 05, 2010 | 21.42 | 21.53 | 20.81 | 21.09 | 12,117,864 | -0.34(-1.58%) |