Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 24.19 | 24.35 | 24.17 | 24.23 | 2,658,891 | -0.30(-1.24%) |
Mar 30, 2010 | 24.59 | 24.66 | 24.42 | 24.53 | 1,936,928 | +0.07(+0.28%) |
Mar 29, 2010 | 24.41 | 24.57 | 24.39 | 24.46 | 2,272,600 | +0.30(+1.26%) |
Mar 26, 2010 | 24.22 | 24.30 | 23.99 | 24.16 | 2,114,424 | +0.14(+0.56%) |
Mar 25, 2010 | 24.29 | 24.39 | 23.99 | 24.02 | 2,981,826 | -0.04(-0.16%) |
Mar 24, 2010 | 24.13 | 24.22 | 23.98 | 24.06 | 2,939,828 | -0.41(-1.68%) |
Mar 23, 2010 | 24.22 | 24.48 | 24.16 | 24.48 | 2,988,806 | +0.34(+1.43%) |
Mar 22, 2010 | 23.81 | 24.20 | 23.78 | 24.13 | 1,365,938 | +0.05(+0.21%) |
Mar 19, 2010 | 24.34 | 24.36 | 23.98 | 24.08 | 1,956,848 | -0.20(-0.84%) |
Mar 18, 2010 | 24.31 | 24.39 | 24.17 | 24.28 | 1,125,056 | -0.09(-0.37%) |
Mar 17, 2010 | 24.33 | 24.53 | 24.33 | 24.37 | 1,810,115 | +0.21(+0.89%) |
Mar 16, 2010 | 23.89 | 24.17 | 23.83 | 24.16 | 2,635,850 | +0.38(+1.61%) |
Mar 15, 2010 | 23.64 | 23.80 | 23.63 | 23.78 | 2,488,457 | -0.13(-0.54%) |
Mar 12, 2010 | 24.09 | 24.09 | 23.87 | 23.91 | 2,585,480 | -0.07(-0.31%) |
Mar 11, 2010 | 23.96 | 24.00 | 23.81 | 23.98 | 2,693,321 | -0.05(-0.21%) |
Mar 10, 2010 | 24.01 | 24.20 | 23.93 | 24.03 | 1,564,467 | +0.05(+0.21%) |
Mar 09, 2010 | 23.72 | 24.08 | 23.72 | 23.98 | 2,704,361 | +0.20(+0.83%) |
Mar 08, 2010 | 23.82 | 23.87 | 23.74 | 23.78 | 1,859,880 | -0.03(-0.14%) |
Mar 05, 2010 | 23.58 | 23.82 | 23.52 | 23.82 | 2,955,047 | +0.52(+2.25%) |
Mar 04, 2010 | 23.34 | 23.39 | 23.14 | 23.29 | 1,607,267 | -0.06(-0.24%) |
Mar 03, 2010 | 23.30 | 23.53 | 23.29 | 23.35 | 2,094,112 | +0.19(+0.80%) |
Mar 02, 2010 | 23.21 | 23.31 | 23.12 | 23.16 | 2,707,929 | +0.07(+0.29%) |
Mar 01, 2010 | 22.86 | 23.09 | 22.85 | 23.09 | 2,329,643 | +0.48(+2.15%) |
Feb 26, 2010 | 22.48 | 22.64 | 22.28 | 22.61 | 2,175,106 | +0.34(+1.52%) |
Feb 25, 2010 | 21.93 | 22.32 | 21.84 | 22.27 | 2,385,419 | -0.42(-1.84%) |
Feb 24, 2010 | 22.48 | 22.73 | 22.43 | 22.69 | 1,325,172 | +0.26(+1.16%) |
Feb 23, 2010 | 22.89 | 22.98 | 22.43 | 22.43 | 2,280,968 | -0.41(-1.80%) |
Feb 22, 2010 | 22.92 | 22.94 | 22.76 | 22.84 | 1,243,013 | +0.16(+0.70%) |
Feb 19, 2010 | 22.51 | 22.74 | 22.41 | 22.68 | 3,457,595 | -0.18(-0.79%) |
Feb 18, 2010 | 22.59 | 22.89 | 22.59 | 22.86 | 2,351,732 | +0.12(+0.52%) |
Feb 17, 2010 | 22.79 | 22.83 | 22.63 | 22.74 | 3,362,210 | +0.24(+1.05%) |
Feb 16, 2010 | 22.28 | 22.57 | 22.21 | 22.51 | 3,148,375 | +0.62(+2.83%) |
Feb 12, 2010 | 21.67 | 21.89 | 21.89 | 21.89 | 1,911,699 | -0.24(-1.10%) |
Feb 11, 2010 | 21.77 | 22.16 | 21.64 | 22.13 | 1,874,958 | +0.60(+2.80%) |
Feb 10, 2010 | 21.57 | 21.67 | 21.27 | 21.53 | 5,647,195 | -0.14(-0.65%) |
Feb 09, 2010 | 21.54 | 21.90 | 21.36 | 21.67 | 3,105,206 | +0.65(+3.09%) |
Feb 08, 2010 | 21.19 | 21.40 | 21.01 | 21.02 | 2,185,809 | -0.11(-0.53%) |
Feb 05, 2010 | 21.08 | 21.17 | 20.63 | 21.13 | 7,863,418 | +0.05(+0.21%) |
Feb 04, 2010 | 21.71 | 21.73 | 21.07 | 21.09 | 5,079,743 | -0.94(-4.25%) |
Feb 03, 2010 | 22.16 | 22.23 | 21.97 | 22.02 | 2,124,693 | -0.19(-0.84%) |
Feb 02, 2010 | 22.02 | 22.28 | 21.88 | 22.21 | 4,000,814 | +0.20(+0.90%) |
Feb 01, 2010 | 21.80 | 22.02 | 21.73 | 22.01 | 9,835,050 | +0.48(+2.23%) |
Jan 29, 2010 | 22.14 | 22.23 | 21.52 | 21.53 | 8,231,444 | -0.52(-2.38%) |
Jan 28, 2010 | 22.45 | 22.50 | 21.92 | 22.06 | 2,612,746 | -0.19(-0.84%) |
Jan 27, 2010 | 22.14 | 22.25 | 21.86 | 22.24 | 3,288,595 | -0.14(-0.61%) |
Jan 26, 2010 | 22.41 | 22.62 | 22.31 | 22.38 | 3,019,475 | -0.39(-1.71%) |
Jan 25, 2010 | 22.85 | 22.89 | 22.66 | 22.77 | 1,952,732 | +0.30(+1.36%) |
Jan 22, 2010 | 22.77 | 22.92 | 22.39 | 22.46 | 3,348,166 | -0.36(-1.56%) |
Jan 21, 2010 | 23.53 | 23.56 | 22.81 | 22.82 | 4,970,344 | -0.77(-3.25%) |
Jan 20, 2010 | 23.71 | 23.78 | 23.44 | 23.58 | 2,161,672 | -0.69(-2.83%) |
Jan 19, 2010 | 23.98 | 24.34 | 23.94 | 24.27 | 1,713,783 | +0.33(+1.37%) |
Jan 15, 2010 | 24.20 | 23.95 | 23.95 | 23.95 | 2,242,225 | -0.39(-1.62%) |
Jan 14, 2010 | 24.24 | 24.39 | 24.24 | 24.34 | 3,020,324 | +0.15(+0.63%) |
Jan 13, 2010 | 24.02 | 24.22 | 23.88 | 24.19 | 1,477,519 | +0.21(+0.87%) |
Jan 12, 2010 | 24.13 | 24.23 | 23.89 | 23.98 | 2,233,788 | -0.64(-2.61%) |
Jan 11, 2010 | 24.66 | 24.70 | 24.46 | 24.62 | 1,759,197 | +0.16(+0.67%) |
Jan 08, 2010 | 24.18 | 24.46 | 24.18 | 24.46 | 2,613,128 | +0.29(+1.19%) |
Jan 07, 2010 | 24.21 | 24.23 | 24.07 | 24.17 | 1,775,156 | -0.19(-0.79%) |
Jan 06, 2010 | 24.27 | 24.39 | 24.22 | 24.36 | 1,264,193 | +0.12(+0.51%) |
Jan 05, 2010 | 24.19 | 24.31 | 24.07 | 24.24 | 1,661,825 | +0.12(+0.51%) |