Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 22.54 | 22.61 | 22.19 | 22.28 | 83,826,496 | -0.37(-1.62%) |
Mar 30, 2010 | 22.54 | 22.71 | 22.44 | 22.64 | 45,955,712 | +0.14(+0.61%) |
Mar 29, 2010 | 22.60 | 22.68 | 22.48 | 22.51 | 43,826,792 | -0.05(-0.24%) |
Mar 26, 2010 | 22.89 | 22.97 | 22.51 | 22.56 | 73,104,608 | -0.27(-1.17%) |
Mar 25, 2010 | 22.69 | 23.25 | 22.67 | 22.83 | 96,196,240 | +0.27(+1.21%) |
Mar 24, 2010 | 22.61 | 22.70 | 22.51 | 22.55 | 44,688,600 | -0.18(-0.77%) |
Mar 23, 2010 | 22.51 | 22.74 | 22.37 | 22.73 | 55,231,640 | +0.21(+0.95%) |
Mar 22, 2010 | 22.44 | 22.59 | 22.35 | 22.51 | 49,564,448 | +0.01(+0.03%) |
Mar 19, 2010 | 22.64 | 22.74 | 22.32 | 22.51 | 106,940,688 | -0.02(-0.07%) |
Mar 18, 2010 | 22.54 | 22.61 | 22.44 | 22.52 | 57,616,940 | -0.02(-0.07%) |
Mar 17, 2010 | 22.44 | 22.72 | 22.36 | 22.54 | 66,242,960 | +0.20(+0.88%) |
Mar 16, 2010 | 22.38 | 22.43 | 22.21 | 22.34 | 48,281,040 | +0.06(+0.27%) |
Mar 15, 2010 | 22.19 | 22.34 | 22.07 | 22.28 | 49,307,028 | +0.02(+0.07%) |
Mar 12, 2010 | 22.30 | 22.35 | 22.09 | 22.26 | 41,688,852 | +0.07(+0.31%) |
Mar 11, 2010 | 21.97 | 22.20 | 21.94 | 22.19 | 46,474,904 | +0.16(+0.73%) |
Mar 10, 2010 | 21.95 | 22.14 | 21.91 | 22.04 | 59,020,184 | +0.13(+0.59%) |
Mar 09, 2010 | 21.72 | 22.14 | 21.72 | 21.91 | 66,093,024 | +0.13(+0.59%) |
Mar 08, 2010 | 21.69 | 22.00 | 21.68 | 21.78 | 51,818,920 | +0.03(+0.15%) |
Mar 05, 2010 | 21.80 | 21.81 | 21.62 | 21.74 | 73,630,920 | -0.03(-0.15%) |
Mar 04, 2010 | 21.65 | 21.79 | 21.50 | 21.78 | 56,389,208 | +0.13(+0.60%) |
Mar 03, 2010 | 21.69 | 21.76 | 21.56 | 21.65 | 63,660,172 | +0.00(+0.00%) |
Mar 02, 2010 | 22.12 | 22.29 | 21.48 | 21.65 | 122,431,824 | -0.43(-1.93%) |
Mar 01, 2010 | 21.88 | 22.10 | 21.70 | 22.07 | 57,551,108 | +0.27(+1.22%) |
Feb 26, 2010 | 21.79 | 21.94 | 21.69 | 21.81 | 53,079,012 | +0.05(+0.24%) |
Feb 25, 2010 | 21.50 | 21.79 | 21.31 | 21.75 | 64,018,492 | -0.02(-0.10%) |
Feb 24, 2010 | 21.69 | 21.90 | 21.59 | 21.78 | 56,751,008 | +0.23(+1.06%) |
Feb 23, 2010 | 21.81 | 21.93 | 21.37 | 21.55 | 68,715,304 | -0.30(-1.39%) |
Feb 22, 2010 | 21.94 | 22.01 | 21.79 | 21.85 | 48,259,460 | -0.03(-0.14%) |
Feb 19, 2010 | 21.90 | 22.00 | 21.82 | 21.88 | 58,454,560 | -0.15(-0.69%) |
Feb 18, 2010 | 21.75 | 22.08 | 21.69 | 22.03 | 56,322,528 | +0.29(+1.33%) |
Feb 17, 2010 | 21.70 | 21.79 | 21.57 | 21.75 | 60,193,904 | +0.18(+0.85%) |
Feb 16, 2010 | 21.40 | 21.58 | 21.31 | 21.56 | 68,281,616 | +0.42(+1.98%) |
Feb 12, 2010 | 21.05 | 21.15 | 21.15 | 21.15 | 107,145,056 | -0.14(-0.68%) |
Feb 11, 2010 | 21.15 | 21.50 | 20.97 | 21.29 | 87,168,872 | +0.10(+0.46%) |
Feb 10, 2010 | 21.22 | 21.38 | 21.08 | 21.19 | 63,335,512 | -0.02(-0.07%) |
Feb 09, 2010 | 21.18 | 21.46 | 21.01 | 21.21 | 78,087,224 | +0.22(+1.05%) |
Feb 08, 2010 | 21.21 | 21.26 | 20.87 | 20.99 | 69,770,944 | -0.23(-1.07%) |
Feb 05, 2010 | 21.20 | 21.41 | 20.87 | 21.21 | 107,128,624 | +0.14(+0.65%) |
Feb 04, 2010 | 21.49 | 21.58 | 21.05 | 21.08 | 102,769,592 | -0.60(-2.76%) |
Feb 03, 2010 | 21.39 | 21.80 | 21.29 | 21.68 | 81,071,072 | +0.13(+0.60%) |
Feb 02, 2010 | 21.48 | 21.58 | 21.30 | 21.55 | 71,517,048 | +0.04(+0.18%) |
Feb 01, 2010 | 21.49 | 21.56 | 21.14 | 21.51 | 113,412,792 | +0.17(+0.82%) |
Jan 29, 2010 | 22.64 | 22.65 | 20.94 | 21.33 | 256,100,864 | -0.74(-3.36%) |
Jan 28, 2010 | 22.59 | 22.61 | 21.87 | 22.08 | 154,809,040 | -0.39(-1.72%) |
Jan 27, 2010 | 22.22 | 22.58 | 21.97 | 22.46 | 84,454,088 | +0.13(+0.58%) |
Jan 26, 2010 | 22.11 | 22.60 | 22.02 | 22.33 | 88,023,776 | +0.14(+0.61%) |
Jan 25, 2010 | 22.14 | 22.45 | 22.03 | 22.20 | 83,707,200 | +0.27(+1.24%) |
Jan 22, 2010 | 22.71 | 22.86 | 21.83 | 21.93 | 134,734,512 | -0.79(-3.50%) |
Jan 21, 2010 | 23.17 | 23.26 | 22.71 | 22.72 | 96,488,448 | -0.44(-1.88%) |
Jan 20, 2010 | 23.33 | 23.42 | 22.95 | 23.16 | 72,448,896 | -0.39(-1.66%) |
Jan 19, 2010 | 23.28 | 23.65 | 23.23 | 23.55 | 61,520,292 | +0.18(+0.78%) |
Jan 15, 2010 | 23.53 | 23.36 | 23.36 | 23.36 | 105,554,728 | -0.08(-0.32%) |
Jan 14, 2010 | 22.95 | 23.55 | 22.91 | 23.44 | 83,515,992 | +0.46(+2.01%) |
Jan 13, 2010 | 22.91 | 23.11 | 22.72 | 22.98 | 68,471,680 | +0.21(+0.93%) |
Jan 12, 2010 | 22.83 | 23.02 | 22.64 | 22.77 | 87,060,616 | -0.15(-0.66%) |
Jan 11, 2010 | 23.25 | 23.29 | 22.80 | 22.92 | 90,793,248 | -0.30(-1.27%) |
Jan 08, 2010 | 22.92 | 23.38 | 22.89 | 23.21 | 67,630,104 | +0.16(+0.68%) |
Jan 07, 2010 | 23.19 | 23.24 | 22.86 | 23.05 | 66,783,344 | -0.24(-1.03%) |
Jan 06, 2010 | 23.38 | 23.53 | 23.11 | 23.30 | 76,837,120 | -0.14(-0.61%) |
Jan 05, 2010 | 23.36 | 23.55 | 23.20 | 23.44 | 65,712,564 | +0.01(+0.03%) |