Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 23.36 | 23.43 | 23.11 | 23.22 | 14,407,021 | -0.24(-1.04%) |
Mar 30, 2010 | 23.37 | 23.60 | 23.33 | 23.47 | 12,072,680 | +0.06(+0.28%) |
Mar 29, 2010 | 23.53 | 23.61 | 23.33 | 23.40 | 12,439,096 | -0.11(-0.46%) |
Mar 26, 2010 | 23.45 | 23.67 | 23.42 | 23.51 | 17,198,894 | +0.09(+0.40%) |
Mar 25, 2010 | 23.33 | 23.63 | 23.30 | 23.42 | 18,049,066 | +0.22(+0.93%) |
Mar 24, 2010 | 23.29 | 23.40 | 23.14 | 23.20 | 16,468,924 | -0.19(-0.83%) |
Mar 23, 2010 | 23.39 | 23.42 | 23.16 | 23.39 | 16,035,865 | -0.06(-0.24%) |
Mar 22, 2010 | 23.07 | 23.54 | 23.07 | 23.45 | 16,350,593 | +0.22(+0.96%) |
Mar 19, 2010 | 23.27 | 23.38 | 23.04 | 23.23 | 31,246,950 | -0.03(-0.12%) |
Mar 18, 2010 | 23.29 | 23.37 | 23.14 | 23.26 | 24,745,396 | -0.09(-0.37%) |
Mar 17, 2010 | 23.32 | 23.43 | 23.22 | 23.34 | 20,520,488 | -0.02(-0.09%) |
Mar 16, 2010 | 23.41 | 23.55 | 23.22 | 23.37 | 19,083,676 | -0.10(-0.43%) |
Mar 15, 2010 | 23.33 | 23.48 | 23.31 | 23.47 | 16,784,940 | +0.17(+0.74%) |
Mar 12, 2010 | 23.14 | 23.40 | 23.06 | 23.29 | 20,831,268 | +0.23(+1.00%) |
Mar 11, 2010 | 22.67 | 23.13 | 22.63 | 23.06 | 21,341,090 | +0.30(+1.32%) |
Mar 10, 2010 | 22.68 | 22.89 | 22.58 | 22.76 | 14,672,132 | +0.02(+0.09%) |
Mar 09, 2010 | 22.76 | 22.94 | 22.73 | 22.74 | 21,073,638 | -0.03(-0.14%) |
Mar 08, 2010 | 22.57 | 22.83 | 22.57 | 22.77 | 15,515,756 | +0.11(+0.50%) |
Mar 05, 2010 | 22.48 | 22.74 | 22.44 | 22.66 | 26,340,842 | +0.26(+1.15%) |
Mar 04, 2010 | 22.42 | 22.50 | 22.30 | 22.40 | 19,335,692 | -0.02(-0.10%) |
Mar 03, 2010 | 22.40 | 22.67 | 22.32 | 22.42 | 19,508,782 | +0.09(+0.41%) |
Mar 02, 2010 | 22.37 | 22.50 | 22.28 | 22.33 | 21,317,288 | -0.06(-0.29%) |
Mar 01, 2010 | 22.26 | 22.48 | 22.15 | 22.40 | 19,903,240 | +0.16(+0.74%) |
Feb 26, 2010 | 22.35 | 22.35 | 22.05 | 22.23 | 19,478,810 | -0.11(-0.51%) |
Feb 25, 2010 | 22.14 | 22.41 | 22.08 | 22.35 | 21,120,018 | -0.01(-0.03%) |
Feb 24, 2010 | 21.93 | 22.39 | 21.90 | 22.35 | 32,190,952 | +0.44(+2.02%) |
Feb 23, 2010 | 21.78 | 22.11 | 21.63 | 21.91 | 50,200,528 | +0.31(+1.42%) |
Feb 22, 2010 | 21.66 | 21.77 | 21.52 | 21.60 | 22,597,232 | +0.12(+0.56%) |
Feb 19, 2010 | 21.53 | 21.70 | 21.38 | 21.48 | 26,070,322 | -0.11(-0.49%) |
Feb 18, 2010 | 21.39 | 21.65 | 21.28 | 21.59 | 23,247,310 | +0.20(+0.93%) |
Feb 17, 2010 | 21.21 | 21.42 | 21.20 | 21.39 | 30,207,834 | +0.41(+1.97%) |
Feb 16, 2010 | 20.75 | 21.02 | 20.61 | 20.98 | 18,689,624 | +0.31(+1.52%) |
Feb 12, 2010 | 20.49 | 20.66 | 20.66 | 20.66 | 21,090,242 | +0.01(+0.03%) |
Feb 11, 2010 | 20.46 | 20.71 | 20.34 | 20.66 | 20,509,884 | +0.24(+1.19%) |
Feb 10, 2010 | 20.55 | 20.64 | 20.24 | 20.41 | 20,323,606 | -0.16(-0.76%) |
Feb 09, 2010 | 20.57 | 20.72 | 20.36 | 20.57 | 25,342,546 | +0.06(+0.31%) |
Feb 08, 2010 | 20.33 | 20.62 | 20.29 | 20.51 | 36,496,516 | +0.57(+2.86%) |
Feb 05, 2010 | 19.84 | 20.00 | 19.62 | 19.94 | 28,390,358 | +0.04(+0.18%) |
Feb 04, 2010 | 20.12 | 20.33 | 19.84 | 19.90 | 27,705,970 | -0.65(-3.16%) |
Feb 03, 2010 | 20.62 | 20.62 | 20.14 | 20.55 | 27,278,666 | -0.14(-0.65%) |
Feb 02, 2010 | 20.23 | 20.70 | 20.16 | 20.69 | 27,564,312 | +0.46(+2.29%) |
Feb 01, 2010 | 19.96 | 20.27 | 19.89 | 20.22 | 24,087,326 | +0.26(+1.32%) |
Jan 29, 2010 | 19.64 | 20.02 | 19.51 | 19.96 | 31,513,782 | +0.48(+2.45%) |
Jan 28, 2010 | 19.90 | 19.92 | 19.37 | 19.48 | 27,269,038 | -0.36(-1.80%) |
Jan 27, 2010 | 19.68 | 19.89 | 19.59 | 19.84 | 17,994,338 | +0.08(+0.40%) |
Jan 26, 2010 | 19.59 | 19.92 | 19.59 | 19.76 | 18,631,504 | +0.08(+0.40%) |
Jan 25, 2010 | 19.92 | 19.92 | 19.60 | 19.68 | 15,575,691 | -0.07(-0.36%) |
Jan 22, 2010 | 20.12 | 20.34 | 19.72 | 19.75 | 23,432,886 | -0.54(-2.67%) |
Jan 21, 2010 | 20.40 | 20.71 | 20.18 | 20.29 | 26,525,476 | -0.13(-0.63%) |
Jan 20, 2010 | 20.45 | 20.55 | 20.20 | 20.42 | 18,604,234 | -0.16(-0.76%) |
Jan 19, 2010 | 20.28 | 20.63 | 20.20 | 20.58 | 19,681,636 | +0.22(+1.09%) |
Jan 15, 2010 | 20.17 | 20.36 | 20.36 | 20.36 | 32,297,710 | +0.19(+0.95%) |
Jan 14, 2010 | 20.04 | 20.26 | 20.04 | 20.16 | 18,536,648 | +0.12(+0.60%) |
Jan 13, 2010 | 19.95 | 20.13 | 19.95 | 20.04 | 21,948,292 | +0.11(+0.54%) |
Jan 12, 2010 | 20.06 | 20.20 | 19.87 | 19.94 | 32,385,062 | -0.13(-0.64%) |
Jan 11, 2010 | 20.66 | 20.68 | 20.01 | 20.07 | 33,219,744 | -0.58(-2.83%) |
Jan 08, 2010 | 20.66 | 20.83 | 20.44 | 20.65 | 21,907,096 | -0.10(-0.48%) |
Jan 07, 2010 | 20.56 | 20.82 | 20.47 | 20.75 | 16,921,354 | +0.24(+1.18%) |
Jan 06, 2010 | 20.58 | 20.66 | 20.45 | 20.51 | 12,396,689 | -0.07(-0.35%) |
Jan 05, 2010 | 20.47 | 20.66 | 20.16 | 20.58 | 21,885,370 | +0.15(+0.73%) |