Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 26.14 | 26.40 | 26.06 | 26.13 | 888,813 | -0.17(-0.64%) |
Mar 30, 2010 | 26.28 | 26.39 | 25.98 | 26.30 | 510,643 | +0.10(+0.39%) |
Mar 29, 2010 | 26.13 | 26.50 | 26.07 | 26.20 | 454,582 | +0.20(+0.78%) |
Mar 26, 2010 | 25.88 | 26.30 | 25.83 | 26.00 | 778,049 | +0.20(+0.78%) |
Mar 25, 2010 | 26.24 | 26.34 | 25.74 | 25.80 | 866,908 | -0.19(-0.73%) |
Mar 24, 2010 | 26.08 | 26.22 | 25.84 | 25.99 | 787,210 | -0.24(-0.90%) |
Mar 23, 2010 | 26.15 | 26.25 | 25.87 | 26.22 | 798,214 | +0.08(+0.31%) |
Mar 22, 2010 | 25.92 | 26.30 | 25.79 | 26.14 | 691,836 | +0.05(+0.21%) |
Mar 19, 2010 | 26.05 | 26.56 | 25.88 | 26.09 | 2,014,585 | +0.11(+0.42%) |
Mar 18, 2010 | 25.99 | 26.28 | 25.88 | 25.98 | 970,005 | +0.03(+0.10%) |
Mar 17, 2010 | 25.54 | 26.26 | 25.45 | 25.95 | 1,721,696 | +0.54(+2.12%) |
Mar 16, 2010 | 25.00 | 25.48 | 24.91 | 25.41 | 1,077,300 | +0.49(+1.98%) |
Mar 15, 2010 | 24.73 | 24.94 | 24.64 | 24.92 | 797,321 | +0.11(+0.43%) |
Mar 12, 2010 | 24.35 | 24.92 | 24.26 | 24.81 | 1,237,364 | +0.57(+2.34%) |
Mar 11, 2010 | 24.42 | 24.58 | 23.95 | 24.25 | 1,181,564 | -0.32(-1.29%) |
Mar 10, 2010 | 24.73 | 24.90 | 24.45 | 24.56 | 1,155,659 | -0.12(-0.49%) |
Mar 09, 2010 | 24.20 | 24.83 | 24.17 | 24.68 | 1,030,483 | +0.40(+1.67%) |
Mar 08, 2010 | 24.21 | 24.58 | 24.15 | 24.28 | 509,857 | +0.07(+0.28%) |
Mar 05, 2010 | 23.97 | 24.32 | 23.97 | 24.21 | 946,666 | +0.42(+1.76%) |
Mar 04, 2010 | 23.67 | 23.93 | 23.51 | 23.79 | 770,959 | +0.12(+0.51%) |
Mar 03, 2010 | 23.81 | 23.90 | 23.56 | 23.67 | 1,247,844 | +0.02(+0.09%) |
Mar 02, 2010 | 24.01 | 24.10 | 23.61 | 23.65 | 984,338 | -0.14(-0.60%) |
Mar 01, 2010 | 23.96 | 24.27 | 23.74 | 23.79 | 931,679 | +0.00(+0.00%) |
Feb 26, 2010 | 23.48 | 23.84 | 23.28 | 23.79 | 1,029,723 | +0.37(+1.58%) |
Feb 25, 2010 | 23.05 | 23.48 | 22.82 | 23.42 | 1,346,834 | -0.08(-0.34%) |
Feb 24, 2010 | 23.40 | 23.53 | 23.04 | 23.50 | 1,116,203 | +0.29(+1.25%) |
Feb 23, 2010 | 23.63 | 23.71 | 22.94 | 23.21 | 1,828,629 | -0.47(-1.96%) |
Feb 22, 2010 | 23.58 | 23.77 | 23.39 | 23.68 | 904,234 | +0.18(+0.77%) |
Feb 19, 2010 | 23.11 | 23.60 | 23.08 | 23.50 | 1,239,331 | +0.28(+1.19%) |
Feb 18, 2010 | 23.09 | 23.26 | 22.95 | 23.22 | 578,216 | +0.03(+0.14%) |
Feb 17, 2010 | 23.38 | 23.38 | 22.93 | 23.19 | 995,809 | -0.04(-0.17%) |
Feb 16, 2010 | 23.13 | 23.23 | 22.73 | 23.23 | 1,035,626 | +0.37(+1.61%) |
Feb 12, 2010 | 22.45 | 22.86 | 22.86 | 22.86 | 1,287,260 | +0.07(+0.32%) |
Feb 11, 2010 | 22.32 | 22.94 | 22.17 | 22.79 | 1,475,468 | +0.56(+2.50%) |
Feb 10, 2010 | 22.32 | 22.35 | 21.81 | 22.23 | 745,541 | -0.13(-0.57%) |
Feb 09, 2010 | 22.32 | 22.66 | 22.12 | 22.36 | 1,027,515 | +0.49(+2.23%) |
Feb 08, 2010 | 22.10 | 22.45 | 21.65 | 21.87 | 1,296,069 | -0.31(-1.42%) |
Feb 05, 2010 | 21.72 | 22.31 | 21.33 | 22.18 | 1,985,983 | +0.39(+1.81%) |
Feb 04, 2010 | 22.79 | 22.86 | 21.74 | 21.79 | 3,499,540 | -1.27(-5.51%) |
Feb 03, 2010 | 22.69 | 23.66 | 22.10 | 23.06 | 4,767,614 | -1.93(-7.74%) |
Feb 02, 2010 | 24.86 | 25.06 | 24.27 | 25.00 | 2,618,354 | +0.07(+0.27%) |
Feb 01, 2010 | 24.61 | 25.07 | 24.49 | 24.93 | 2,024,818 | +0.56(+2.31%) |
Jan 29, 2010 | 24.57 | 24.99 | 24.19 | 24.37 | 1,227,574 | -0.08(-0.33%) |
Jan 28, 2010 | 25.02 | 25.02 | 24.16 | 24.45 | 994,630 | -0.46(-1.83%) |
Jan 27, 2010 | 24.59 | 24.92 | 24.23 | 24.90 | 1,128,356 | +0.19(+0.79%) |
Jan 26, 2010 | 25.00 | 25.20 | 24.66 | 24.71 | 723,657 | -0.14(-0.57%) |
Jan 25, 2010 | 25.42 | 25.42 | 24.73 | 24.85 | 786,650 | -0.21(-0.83%) |
Jan 22, 2010 | 25.70 | 25.91 | 24.92 | 25.06 | 1,230,366 | -0.82(-3.16%) |
Jan 21, 2010 | 26.49 | 26.81 | 25.76 | 25.87 | 1,018,514 | -0.64(-2.42%) |
Jan 20, 2010 | 26.68 | 26.68 | 25.85 | 26.52 | 885,862 | -0.34(-1.27%) |
Jan 19, 2010 | 26.52 | 26.95 | 26.52 | 26.86 | 745,711 | +0.16(+0.60%) |
Jan 15, 2010 | 27.24 | 26.70 | 26.70 | 26.70 | 916,782 | -0.45(-1.65%) |
Jan 14, 2010 | 26.76 | 27.32 | 26.71 | 27.14 | 1,118,649 | +0.22(+0.82%) |
Jan 13, 2010 | 26.33 | 26.95 | 25.84 | 26.92 | 1,863,472 | +0.78(+3.00%) |
Jan 12, 2010 | 27.26 | 27.47 | 26.03 | 26.14 | 2,029,757 | -1.37(-4.96%) |
Jan 11, 2010 | 27.06 | 27.56 | 27.06 | 27.51 | 1,554,528 | +0.50(+1.86%) |
Jan 08, 2010 | 26.33 | 27.10 | 26.29 | 27.00 | 1,322,279 | +0.56(+2.13%) |
Jan 07, 2010 | 26.88 | 26.88 | 26.37 | 26.44 | 1,227,114 | -0.50(-1.84%) |
Jan 06, 2010 | 27.28 | 27.54 | 26.90 | 26.94 | 1,138,580 | -0.37(-1.37%) |
Jan 05, 2010 | 27.75 | 27.90 | 27.07 | 27.31 | 1,203,112 | -0.50(-1.80%) |