Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 25.80 | 25.90 | 25.61 | 25.84 | 1,452,489 | +0.03(+0.12%) |
Mar 30, 2010 | 25.89 | 26.01 | 25.72 | 25.81 | 1,167,454 | -0.02(-0.09%) |
Mar 29, 2010 | 25.57 | 25.87 | 25.55 | 25.84 | 1,199,842 | +0.30(+1.18%) |
Mar 26, 2010 | 25.40 | 25.67 | 25.29 | 25.54 | 1,884,892 | +0.23(+0.89%) |
Mar 25, 2010 | 25.23 | 25.66 | 25.17 | 25.31 | 1,907,261 | +0.14(+0.57%) |
Mar 24, 2010 | 24.90 | 25.21 | 24.81 | 25.17 | 1,168,465 | +0.23(+0.93%) |
Mar 23, 2010 | 25.02 | 25.17 | 24.75 | 24.93 | 1,369,141 | -0.14(-0.54%) |
Mar 22, 2010 | 24.81 | 25.07 | 24.66 | 25.07 | 1,213,032 | +0.11(+0.45%) |
Mar 19, 2010 | 25.08 | 25.20 | 24.83 | 24.96 | 1,649,524 | -0.08(-0.30%) |
Mar 18, 2010 | 25.11 | 25.14 | 24.85 | 25.03 | 1,392,534 | -0.15(-0.60%) |
Mar 17, 2010 | 24.99 | 25.38 | 24.92 | 25.18 | 1,102,495 | +0.27(+1.09%) |
Mar 16, 2010 | 24.60 | 24.96 | 24.57 | 24.91 | 1,712,419 | +0.39(+1.59%) |
Mar 15, 2010 | 24.49 | 24.57 | 24.42 | 24.52 | 2,262,976 | -0.21(-0.85%) |
Mar 12, 2010 | 24.87 | 25.01 | 24.61 | 24.73 | 1,455,733 | -0.06(-0.24%) |
Mar 11, 2010 | 24.43 | 24.82 | 24.28 | 24.79 | 1,711,212 | +0.28(+1.13%) |
Mar 10, 2010 | 24.37 | 24.57 | 24.27 | 24.51 | 2,171,169 | +0.20(+0.84%) |
Mar 09, 2010 | 24.09 | 24.37 | 24.09 | 24.31 | 1,741,292 | +0.09(+0.37%) |
Mar 08, 2010 | 23.79 | 24.23 | 23.78 | 24.22 | 1,983,828 | +0.41(+1.70%) |
Mar 05, 2010 | 23.39 | 23.82 | 23.38 | 23.81 | 1,811,659 | +0.53(+2.29%) |
Mar 04, 2010 | 23.13 | 23.48 | 23.12 | 23.28 | 2,637,450 | +0.15(+0.65%) |
Mar 03, 2010 | 23.15 | 23.30 | 23.06 | 23.13 | 1,197,904 | +0.03(+0.13%) |
Mar 02, 2010 | 23.11 | 23.20 | 22.92 | 23.10 | 1,394,154 | +0.06(+0.26%) |
Mar 01, 2010 | 22.94 | 23.19 | 22.82 | 23.04 | 1,908,122 | +0.10(+0.43%) |
Feb 26, 2010 | 23.00 | 23.04 | 22.66 | 22.94 | 1,661,554 | -0.03(-0.13%) |
Feb 25, 2010 | 23.02 | 23.08 | 22.80 | 22.97 | 3,093,741 | -0.29(-1.26%) |
Feb 24, 2010 | 22.96 | 23.28 | 22.90 | 23.26 | 1,331,969 | +0.39(+1.71%) |
Feb 23, 2010 | 23.12 | 23.22 | 22.56 | 22.87 | 3,051,301 | -0.29(-1.23%) |
Feb 22, 2010 | 23.26 | 23.39 | 23.03 | 23.16 | 1,913,635 | -0.08(-0.32%) |
Feb 19, 2010 | 23.08 | 23.41 | 22.87 | 23.23 | 2,123,480 | +0.20(+0.85%) |
Feb 18, 2010 | 22.96 | 23.23 | 22.90 | 23.04 | 1,990,175 | +0.07(+0.29%) |
Feb 17, 2010 | 23.10 | 23.23 | 22.88 | 22.97 | 1,713,062 | -0.07(-0.32%) |
Feb 16, 2010 | 22.65 | 23.05 | 22.48 | 23.05 | 1,442,361 | +0.71(+3.18%) |
Feb 12, 2010 | 22.07 | 22.34 | 22.34 | 22.34 | 2,382,280 | +0.07(+0.34%) |
Feb 11, 2010 | 22.33 | 22.54 | 22.10 | 22.26 | 2,940,658 | -0.28(-1.23%) |
Feb 10, 2010 | 22.68 | 22.70 | 22.38 | 22.54 | 2,465,562 | -0.18(-0.79%) |
Feb 09, 2010 | 22.78 | 23.03 | 22.58 | 22.72 | 1,578,802 | +0.16(+0.70%) |
Feb 08, 2010 | 23.23 | 23.37 | 22.56 | 22.56 | 1,544,990 | -0.57(-2.46%) |
Feb 05, 2010 | 23.59 | 23.65 | 22.58 | 23.13 | 2,694,385 | -0.61(-2.55%) |
Feb 04, 2010 | 23.77 | 24.54 | 23.59 | 23.73 | 4,405,412 | +0.05(+0.22%) |
Feb 03, 2010 | 23.89 | 23.97 | 23.41 | 23.68 | 1,548,470 | -0.34(-1.40%) |
Feb 02, 2010 | 23.68 | 24.03 | 23.61 | 24.02 | 901,487 | +0.01(+0.06%) |
Feb 01, 2010 | 23.65 | 24.09 | 23.40 | 24.00 | 2,666,950 | +0.49(+2.10%) |
Jan 29, 2010 | 23.75 | 23.96 | 23.49 | 23.51 | 1,325,137 | -0.11(-0.47%) |
Jan 28, 2010 | 24.00 | 24.00 | 23.62 | 23.62 | 1,454,749 | -0.20(-0.85%) |
Jan 27, 2010 | 23.50 | 23.92 | 23.28 | 23.82 | 1,657,847 | +0.27(+1.14%) |
Jan 26, 2010 | 23.90 | 24.30 | 23.52 | 23.56 | 1,927,014 | -0.47(-1.96%) |
Jan 25, 2010 | 24.12 | 24.19 | 23.88 | 24.03 | 2,878,083 | +0.22(+0.91%) |
Jan 22, 2010 | 23.43 | 24.35 | 23.28 | 23.81 | 6,054,403 | +0.40(+1.69%) |
Jan 21, 2010 | 22.61 | 23.54 | 22.13 | 23.41 | 5,452,876 | +0.75(+3.30%) |
Jan 20, 2010 | 22.89 | 22.99 | 22.40 | 22.67 | 1,715,785 | -0.40(-1.72%) |
Jan 19, 2010 | 22.81 | 23.24 | 22.70 | 23.06 | 2,787,045 | +0.22(+0.98%) |
Jan 15, 2010 | 23.29 | 22.84 | 22.84 | 22.84 | 1,827,885 | -0.55(-2.34%) |
Jan 14, 2010 | 23.56 | 23.57 | 23.17 | 23.38 | 1,371,049 | -0.25(-1.04%) |
Jan 13, 2010 | 23.53 | 23.79 | 23.35 | 23.63 | 742,590 | +0.22(+0.93%) |
Jan 12, 2010 | 23.50 | 23.84 | 23.35 | 23.41 | 1,029,996 | -0.22(-0.92%) |
Jan 11, 2010 | 23.56 | 23.80 | 23.41 | 23.63 | 882,399 | +0.16(+0.70%) |
Jan 08, 2010 | 23.41 | 23.49 | 23.20 | 23.47 | 791,903 | +0.01(+0.06%) |
Jan 07, 2010 | 23.06 | 23.50 | 22.95 | 23.45 | 1,366,898 | +0.28(+1.23%) |
Jan 06, 2010 | 23.13 | 23.23 | 22.90 | 23.17 | 1,773,857 | -0.07(-0.29%) |
Jan 05, 2010 | 22.49 | 23.25 | 22.44 | 23.23 | 1,841,629 | +0.67(+2.98%) |