Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 23.40 | 23.60 | 23.33 | 23.57 | 10,056,659 | +0.15(+0.63%) |
Mar 30, 2010 | 23.13 | 23.56 | 23.13 | 23.42 | 12,979,853 | +0.41(+1.77%) |
Mar 29, 2010 | 22.91 | 23.13 | 22.89 | 23.02 | 7,847,050 | +0.16(+0.72%) |
Mar 26, 2010 | 22.94 | 23.08 | 22.74 | 22.85 | 11,676,830 | +0.01(+0.06%) |
Mar 25, 2010 | 22.87 | 23.23 | 22.84 | 22.84 | 14,164,621 | +0.13(+0.58%) |
Mar 24, 2010 | 22.75 | 22.91 | 22.64 | 22.71 | 8,296,593 | -0.08(-0.37%) |
Mar 23, 2010 | 22.93 | 23.26 | 22.68 | 22.79 | 11,870,658 | -0.14(-0.60%) |
Mar 22, 2010 | 22.53 | 23.04 | 22.48 | 22.93 | 8,716,297 | +0.25(+1.11%) |
Mar 19, 2010 | 22.97 | 23.02 | 22.51 | 22.68 | 10,560,523 | -0.18(-0.79%) |
Mar 18, 2010 | 23.09 | 23.09 | 22.70 | 22.86 | 8,181,969 | -0.22(-0.95%) |
Mar 17, 2010 | 23.17 | 23.29 | 22.90 | 23.07 | 12,007,772 | -0.06(-0.28%) |
Mar 16, 2010 | 23.22 | 23.32 | 22.91 | 23.14 | 10,421,653 | -0.07(-0.30%) |
Mar 15, 2010 | 23.02 | 23.22 | 22.84 | 23.21 | 12,141,847 | +0.01(+0.04%) |
Mar 12, 2010 | 23.30 | 23.36 | 23.06 | 23.20 | 9,413,860 | -0.02(-0.09%) |
Mar 11, 2010 | 23.02 | 23.25 | 22.84 | 23.22 | 12,400,773 | +0.05(+0.24%) |
Mar 10, 2010 | 22.93 | 23.25 | 22.84 | 23.16 | 21,078,890 | +0.29(+1.27%) |
Mar 09, 2010 | 22.74 | 23.38 | 22.70 | 22.87 | 23,550,366 | +0.08(+0.35%) |
Mar 08, 2010 | 22.19 | 22.93 | 22.12 | 22.79 | 31,854,804 | +0.56(+2.53%) |
Mar 05, 2010 | 21.68 | 22.25 | 21.60 | 22.23 | 35,464,020 | +0.61(+2.81%) |
Mar 04, 2010 | 21.54 | 21.66 | 21.33 | 21.62 | 10,949,364 | +0.08(+0.37%) |
Mar 03, 2010 | 21.51 | 21.76 | 21.44 | 21.54 | 14,676,017 | +0.03(+0.15%) |
Mar 02, 2010 | 21.56 | 21.67 | 21.26 | 21.51 | 14,273,932 | -0.09(-0.40%) |
Mar 01, 2010 | 20.97 | 21.61 | 20.91 | 21.60 | 26,146,962 | +0.78(+3.73%) |
Feb 26, 2010 | 20.69 | 20.89 | 20.51 | 20.82 | 11,799,321 | +0.27(+1.30%) |
Feb 25, 2010 | 20.37 | 20.71 | 20.08 | 20.55 | 21,439,088 | -0.01(-0.07%) |
Feb 24, 2010 | 20.60 | 20.70 | 20.32 | 20.57 | 16,368,259 | -0.04(-0.17%) |
Feb 23, 2010 | 20.71 | 20.76 | 20.36 | 20.60 | 17,797,996 | -0.21(-0.99%) |
Feb 22, 2010 | 20.68 | 21.06 | 20.68 | 20.81 | 11,698,048 | +0.15(+0.72%) |
Feb 19, 2010 | 20.59 | 20.78 | 20.38 | 20.66 | 18,987,160 | +0.06(+0.28%) |
Feb 18, 2010 | 20.81 | 20.81 | 20.57 | 20.60 | 18,621,014 | -0.26(-1.25%) |
Feb 17, 2010 | 20.94 | 20.98 | 20.73 | 20.86 | 13,469,202 | -0.04(-0.21%) |
Feb 16, 2010 | 21.03 | 21.17 | 20.83 | 20.91 | 18,930,662 | -0.02(-0.08%) |
Feb 12, 2010 | 21.13 | 20.92 | 20.92 | 20.92 | 159,894,288 | -0.33(-1.54%) |
Feb 11, 2010 | 21.06 | 21.28 | 20.86 | 21.25 | 13,169,242 | +0.19(+0.93%) |
Feb 10, 2010 | 20.57 | 21.15 | 20.57 | 21.06 | 19,747,870 | +0.32(+1.54%) |
Feb 09, 2010 | 21.21 | 21.22 | 20.69 | 20.74 | 17,765,572 | +0.09(+0.41%) |
Feb 08, 2010 | 20.51 | 21.20 | 20.43 | 20.65 | 30,349,720 | +0.17(+0.81%) |
Feb 05, 2010 | 20.92 | 20.92 | 20.15 | 20.48 | 62,648,504 | -0.13(-0.62%) |
Feb 04, 2010 | 21.75 | 21.86 | 20.50 | 20.61 | 116,790,136 | -2.36(-10.29%) |
Feb 03, 2010 | 23.43 | 23.57 | 22.93 | 22.98 | 19,343,824 | -0.46(-1.97%) |
Feb 02, 2010 | 23.78 | 23.78 | 23.37 | 23.44 | 14,443,988 | -0.28(-1.16%) |
Feb 01, 2010 | 23.30 | 23.80 | 23.30 | 23.71 | 10,052,359 | +0.52(+2.25%) |
Jan 29, 2010 | 23.31 | 23.68 | 23.12 | 23.19 | 16,213,149 | +0.04(+0.18%) |
Jan 28, 2010 | 23.78 | 23.94 | 22.81 | 23.15 | 17,369,328 | -0.64(-2.68%) |
Jan 27, 2010 | 23.17 | 23.80 | 23.05 | 23.79 | 10,846,733 | +0.72(+3.11%) |
Jan 26, 2010 | 23.39 | 23.49 | 23.02 | 23.07 | 12,059,497 | -0.36(-1.52%) |
Jan 25, 2010 | 23.52 | 23.59 | 23.07 | 23.43 | 11,648,931 | +0.06(+0.25%) |
Jan 22, 2010 | 23.89 | 24.22 | 23.30 | 23.37 | 14,278,512 | -0.62(-2.59%) |
Jan 21, 2010 | 24.46 | 24.78 | 23.77 | 23.99 | 15,227,210 | -0.45(-1.85%) |
Jan 20, 2010 | 24.41 | 24.70 | 24.33 | 24.44 | 11,003,373 | -0.13(-0.51%) |
Jan 19, 2010 | 24.36 | 25.04 | 24.29 | 24.57 | 15,767,648 | +0.19(+0.80%) |
Jan 15, 2010 | 24.30 | 24.37 | 24.37 | 24.37 | 209,259,136 | +0.20(+0.83%) |
Jan 14, 2010 | 23.78 | 24.30 | 23.62 | 24.17 | 13,397,240 | +0.40(+1.69%) |
Jan 13, 2010 | 23.37 | 23.78 | 23.17 | 23.77 | 9,250,474 | +0.60(+2.60%) |
Jan 12, 2010 | 23.16 | 23.47 | 23.07 | 23.17 | 9,261,293 | -0.01(-0.06%) |
Jan 11, 2010 | 23.62 | 23.70 | 23.00 | 23.18 | 12,037,395 | -0.39(-1.65%) |
Jan 08, 2010 | 23.42 | 23.66 | 23.36 | 23.57 | 9,304,171 | +0.01(+0.04%) |
Jan 07, 2010 | 23.52 | 23.58 | 23.29 | 23.56 | 12,146,793 | -0.15(-0.65%) |
Jan 06, 2010 | 23.78 | 23.78 | 23.43 | 23.72 | 11,621,873 | -0.03(-0.14%) |
Jan 05, 2010 | 23.91 | 23.92 | 23.47 | 23.75 | 13,914,856 | -0.07(-0.30%) |