Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 23.36 | 23.46 | 23.25 | 23.34 | 26,876,456 | -0.04(-0.18%) |
Mar 30, 2010 | 23.30 | 23.44 | 23.22 | 23.38 | 20,225,910 | +0.05(+0.22%) |
Mar 29, 2010 | 23.45 | 23.51 | 23.20 | 23.33 | 28,306,480 | +0.06(+0.25%) |
Mar 26, 2010 | 23.62 | 23.63 | 23.11 | 23.27 | 32,910,888 | -0.23(-0.99%) |
Mar 25, 2010 | 24.08 | 24.10 | 23.48 | 23.50 | 23,072,628 | -0.46(-1.90%) |
Mar 24, 2010 | 24.13 | 24.14 | 23.81 | 23.96 | 32,319,286 | +0.01(+0.04%) |
Mar 23, 2010 | 23.75 | 23.99 | 23.59 | 23.95 | 19,540,742 | +0.19(+0.79%) |
Mar 22, 2010 | 23.46 | 23.83 | 23.42 | 23.76 | 17,989,172 | -0.12(-0.52%) |
Mar 19, 2010 | 24.14 | 24.16 | 23.58 | 23.89 | 25,712,688 | -0.15(-0.64%) |
Mar 18, 2010 | 24.13 | 24.13 | 23.79 | 24.04 | 18,585,472 | -0.12(-0.51%) |
Mar 17, 2010 | 23.89 | 24.25 | 23.86 | 24.16 | 26,446,540 | +0.37(+1.55%) |
Mar 16, 2010 | 23.68 | 23.85 | 23.61 | 23.79 | 25,758,838 | +0.24(+1.01%) |
Mar 15, 2010 | 23.49 | 23.58 | 23.46 | 23.56 | 21,330,448 | -0.01(-0.06%) |
Mar 12, 2010 | 23.51 | 23.61 | 23.34 | 23.57 | 16,747,099 | +0.17(+0.74%) |
Mar 11, 2010 | 23.47 | 23.49 | 23.24 | 23.40 | 17,011,252 | -0.10(-0.43%) |
Mar 10, 2010 | 23.20 | 23.54 | 23.19 | 23.50 | 26,626,918 | +0.31(+1.32%) |
Mar 09, 2010 | 23.01 | 23.30 | 22.97 | 23.19 | 21,221,174 | +0.05(+0.24%) |
Mar 08, 2010 | 23.06 | 23.20 | 22.99 | 23.14 | 13,651,579 | +0.15(+0.64%) |
Mar 05, 2010 | 22.74 | 23.04 | 22.68 | 22.99 | 25,474,416 | +0.49(+2.17%) |
Mar 04, 2010 | 22.52 | 22.59 | 22.39 | 22.50 | 22,668,418 | -0.02(-0.08%) |
Mar 03, 2010 | 22.75 | 22.80 | 22.50 | 22.52 | 30,411,762 | -0.10(-0.42%) |
Mar 02, 2010 | 22.50 | 22.77 | 22.44 | 22.62 | 22,145,118 | +0.31(+1.39%) |
Mar 01, 2010 | 22.06 | 22.34 | 22.02 | 22.31 | 19,108,370 | +0.41(+1.90%) |
Feb 26, 2010 | 22.07 | 22.13 | 21.87 | 21.89 | 17,402,432 | -0.14(-0.62%) |
Feb 25, 2010 | 21.71 | 22.06 | 21.50 | 22.03 | 20,016,266 | -0.03(-0.15%) |
Feb 24, 2010 | 21.83 | 22.13 | 21.72 | 22.06 | 17,125,088 | +0.24(+1.09%) |
Feb 23, 2010 | 22.09 | 22.19 | 21.69 | 21.82 | 23,243,270 | -0.39(-1.75%) |
Feb 22, 2010 | 22.48 | 22.48 | 22.13 | 22.21 | 18,321,492 | -0.09(-0.41%) |
Feb 19, 2010 | 22.21 | 22.45 | 22.10 | 22.30 | 20,748,626 | +0.01(+0.06%) |
Feb 18, 2010 | 22.17 | 22.42 | 22.13 | 22.29 | 21,002,782 | +0.03(+0.14%) |
Feb 17, 2010 | 22.53 | 22.69 | 22.12 | 22.26 | 26,818,740 | -0.28(-1.24%) |
Feb 16, 2010 | 22.16 | 22.63 | 22.16 | 22.54 | 25,276,410 | +0.56(+2.57%) |
Feb 12, 2010 | 21.83 | 21.97 | 21.97 | 21.97 | 30,880,030 | -0.10(-0.47%) |
Feb 11, 2010 | 21.80 | 22.17 | 21.65 | 22.08 | 16,665,519 | +0.29(+1.33%) |
Feb 10, 2010 | 21.90 | 21.96 | 21.58 | 21.79 | 19,917,592 | -0.10(-0.47%) |
Feb 09, 2010 | 21.65 | 22.69 | 21.40 | 21.89 | 29,563,684 | +0.35(+1.63%) |
Feb 08, 2010 | 21.63 | 21.78 | 21.35 | 21.54 | 17,590,282 | -0.12(-0.56%) |
Feb 05, 2010 | 21.62 | 21.72 | 21.05 | 21.66 | 33,901,608 | -0.08(-0.37%) |
Feb 04, 2010 | 22.39 | 22.39 | 21.63 | 21.74 | 29,572,932 | -0.99(-4.35%) |
Feb 03, 2010 | 22.50 | 22.80 | 22.45 | 22.73 | 22,854,480 | +0.09(+0.40%) |
Feb 02, 2010 | 22.28 | 22.68 | 22.12 | 22.64 | 27,534,888 | +0.53(+2.40%) |
Feb 01, 2010 | 21.87 | 22.27 | 21.79 | 22.11 | 24,862,802 | +0.44(+2.03%) |
Jan 29, 2010 | 21.96 | 22.06 | 21.57 | 21.67 | 37,445,636 | -0.16(-0.72%) |
Jan 28, 2010 | 22.59 | 22.68 | 21.57 | 21.83 | 30,351,372 | -0.66(-2.93%) |
Jan 27, 2010 | 22.77 | 23.04 | 22.12 | 22.49 | 26,755,726 | -0.28(-1.23%) |
Jan 26, 2010 | 22.72 | 23.04 | 22.55 | 22.77 | 24,527,908 | -0.14(-0.63%) |
Jan 25, 2010 | 23.01 | 23.29 | 22.87 | 22.91 | 19,347,812 | +0.07(+0.30%) |
Jan 22, 2010 | 23.48 | 23.56 | 22.80 | 22.84 | 29,805,536 | -0.74(-3.14%) |
Jan 21, 2010 | 23.94 | 24.05 | 23.50 | 23.58 | 34,922,628 | -0.37(-1.55%) |
Jan 20, 2010 | 23.84 | 24.00 | 23.71 | 23.95 | 20,895,452 | -0.29(-1.21%) |
Jan 19, 2010 | 23.68 | 24.29 | 23.68 | 24.25 | 19,214,644 | +0.31(+1.30%) |
Jan 15, 2010 | 23.85 | 23.94 | 23.94 | 23.94 | 25,687,286 | +0.02(+0.08%) |
Jan 14, 2010 | 23.77 | 23.99 | 23.70 | 23.92 | 14,919,502 | +0.10(+0.42%) |
Jan 13, 2010 | 23.57 | 23.91 | 23.47 | 23.82 | 16,004,098 | +0.15(+0.63%) |
Jan 12, 2010 | 23.93 | 23.93 | 23.60 | 23.67 | 19,082,542 | -0.51(-2.13%) |
Jan 11, 2010 | 24.17 | 24.26 | 23.95 | 24.18 | 15,143,194 | +0.14(+0.58%) |
Jan 08, 2010 | 23.75 | 24.05 | 23.67 | 24.04 | 12,299,896 | +0.21(+0.87%) |
Jan 07, 2010 | 23.80 | 23.97 | 23.70 | 23.84 | 12,918,755 | -0.09(-0.40%) |
Jan 06, 2010 | 23.78 | 23.96 | 23.62 | 23.93 | 19,641,212 | +0.17(+0.72%) |
Jan 05, 2010 | 23.77 | 23.82 | 23.57 | 23.76 | 17,029,480 | +0.02(+0.10%) |