Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 26.56 | 27.16 | 26.29 | 26.71 | 10,359,509 | -0.04(-0.15%) |
Mar 30, 2010 | 27.27 | 27.50 | 26.66 | 26.75 | 11,002,332 | -0.20(-0.75%) |
Mar 29, 2010 | 27.11 | 27.38 | 26.49 | 26.95 | 13,771,454 | +0.19(+0.70%) |
Mar 26, 2010 | 27.25 | 27.85 | 26.49 | 26.76 | 16,659,955 | -0.23(-0.87%) |
Mar 25, 2010 | 26.37 | 27.91 | 26.08 | 27.00 | 37,608,284 | +1.05(+4.04%) |
Mar 24, 2010 | 25.82 | 26.86 | 25.77 | 25.95 | 17,566,260 | -0.09(-0.33%) |
Mar 23, 2010 | 26.33 | 26.44 | 25.23 | 26.04 | 16,729,536 | -0.65(-2.43%) |
Mar 22, 2010 | 26.46 | 26.74 | 25.89 | 26.69 | 18,865,900 | -0.54(-1.98%) |
Mar 19, 2010 | 27.32 | 27.40 | 26.48 | 27.22 | 14,478,364 | +0.13(+0.46%) |
Mar 18, 2010 | 27.26 | 27.68 | 26.68 | 27.10 | 18,288,876 | +0.18(+0.67%) |
Mar 17, 2010 | 26.97 | 27.13 | 26.46 | 26.92 | 22,972,136 | +0.63(+2.38%) |
Mar 16, 2010 | 27.22 | 28.15 | 26.08 | 26.29 | 45,130,768 | -0.56(-2.07%) |
Mar 15, 2010 | 26.17 | 28.45 | 26.16 | 26.85 | 55,778,664 | +0.07(+0.26%) |
Mar 12, 2010 | 28.24 | 28.52 | 26.47 | 26.78 | 26,857,254 | -0.69(-2.51%) |
Mar 11, 2010 | 29.42 | 30.08 | 27.40 | 27.47 | 59,489,664 | -0.88(-3.12%) |
Mar 10, 2010 | 26.52 | 29.21 | 25.97 | 28.35 | 90,232,624 | +2.71(+10.59%) |
Mar 09, 2010 | 22.21 | 27.22 | 21.97 | 25.64 | 73,928,016 | +2.87(+12.61%) |
Mar 08, 2010 | 23.02 | 23.67 | 22.41 | 22.77 | 34,887,588 | +0.80(+3.63%) |
Mar 05, 2010 | 21.08 | 22.39 | 20.92 | 21.97 | 24,946,938 | +1.07(+5.13%) |
Mar 04, 2010 | 19.46 | 21.35 | 19.55 | 20.90 | 32,941,280 | +1.43(+7.36%) |
Mar 03, 2010 | 19.64 | 19.91 | 19.20 | 19.46 | 13,299,688 | -0.12(-0.60%) |
Mar 02, 2010 | 20.29 | 20.29 | 19.17 | 19.58 | 23,245,860 | -0.59(-2.91%) |
Mar 01, 2010 | 21.87 | 21.89 | 20.17 | 20.17 | 37,888,536 | +0.79(+4.08%) |
Feb 26, 2010 | 21.52 | 20.29 | 19.33 | 19.38 | 34,674,208 | -2.14(-9.96%) |
Feb 25, 2010 | 21.47 | 22.34 | 21.12 | 21.52 | 15,793,880 | -0.37(-1.68%) |
Feb 24, 2010 | 21.25 | 22.27 | 21.01 | 21.89 | 15,490,585 | +0.96(+4.56%) |
Feb 23, 2010 | 22.08 | 22.51 | 20.79 | 20.93 | 17,393,302 | -1.31(-5.87%) |
Feb 22, 2010 | 21.04 | 22.92 | 20.79 | 22.24 | 30,845,762 | +1.49(+7.16%) |
Feb 19, 2010 | 20.76 | 20.99 | 20.61 | 20.76 | 5,972,458 | -0.14(-0.67%) |
Feb 18, 2010 | 20.66 | 21.53 | 20.54 | 20.90 | 8,287,196 | -0.15(-0.71%) |
Feb 17, 2010 | 21.54 | 21.78 | 20.86 | 21.04 | 6,853,635 | -0.41(-1.93%) |
Feb 16, 2010 | 21.46 | 21.82 | 21.16 | 21.46 | 8,804,319 | +0.48(+2.27%) |
Feb 12, 2010 | 20.20 | 20.98 | 20.98 | 20.98 | 17,123,706 | +0.41(+1.98%) |
Feb 11, 2010 | 20.73 | 22.41 | 20.36 | 20.58 | 39,799,060 | -0.49(-2.30%) |
Feb 10, 2010 | 18.16 | 21.62 | 17.96 | 21.06 | 40,383,408 | +2.96(+16.34%) |
Feb 09, 2010 | 17.51 | 18.56 | 17.33 | 18.10 | 12,405,867 | +0.85(+4.94%) |
Feb 08, 2010 | 17.53 | 17.84 | 17.05 | 17.25 | 5,488,177 | -0.28(-1.61%) |
Feb 05, 2010 | 17.60 | 17.70 | 16.85 | 17.53 | 9,585,401 | -0.14(-0.80%) |
Feb 04, 2010 | 18.41 | 18.57 | 17.65 | 17.67 | 7,608,158 | -1.27(-6.69%) |
Feb 03, 2010 | 18.69 | 19.13 | 18.55 | 18.94 | 6,157,911 | +0.19(+1.00%) |
Feb 02, 2010 | 18.77 | 19.09 | 18.52 | 18.75 | 7,502,363 | +0.20(+1.10%) |
Feb 01, 2010 | 19.07 | 19.17 | 18.34 | 18.55 | 5,921,682 | -0.41(-2.15%) |
Jan 29, 2010 | 19.19 | 19.35 | 18.84 | 18.96 | 7,301,214 | +0.05(+0.29%) |
Jan 28, 2010 | 20.22 | 20.36 | 18.90 | 18.90 | 9,299,272 | -0.59(-3.01%) |
Jan 27, 2010 | 19.15 | 19.71 | 18.02 | 19.49 | 21,002,922 | +0.40(+2.09%) |
Jan 26, 2010 | 20.11 | 20.29 | 18.84 | 19.09 | 10,955,868 | -1.32(-6.48%) |
Jan 25, 2010 | 20.92 | 21.12 | 19.95 | 20.41 | 8,528,643 | -0.32(-1.55%) |
Jan 22, 2010 | 21.66 | 21.71 | 20.61 | 20.73 | 7,548,553 | -0.82(-3.81%) |
Jan 21, 2010 | 21.91 | 22.52 | 21.45 | 21.55 | 10,249,544 | -0.32(-1.47%) |
Jan 20, 2010 | 21.95 | 22.77 | 21.73 | 21.87 | 8,834,437 | -0.23(-1.03%) |
Jan 19, 2010 | 21.94 | 23.13 | 21.35 | 22.10 | 23,233,874 | +0.15(+0.68%) |
Jan 15, 2010 | 22.34 | 21.95 | 21.95 | 21.95 | 7,088,104 | -0.42(-1.89%) |
Jan 14, 2010 | 22.47 | 22.60 | 22.19 | 22.37 | 7,853,060 | -0.36(-1.58%) |
Jan 13, 2010 | 22.68 | 22.88 | 22.18 | 22.73 | 7,845,749 | +0.47(+2.11%) |
Jan 12, 2010 | 23.15 | 23.59 | 22.12 | 22.27 | 11,549,814 | -0.92(-3.95%) |
Jan 11, 2010 | 23.34 | 23.68 | 22.72 | 23.18 | 13,680,549 | +0.23(+0.99%) |
Jan 08, 2010 | 22.40 | 23.63 | 22.38 | 22.95 | 16,243,054 | +0.59(+2.66%) |
Jan 07, 2010 | 22.69 | 22.77 | 22.12 | 22.36 | 11,805,148 | -0.44(-1.92%) |
Jan 06, 2010 | 22.96 | 23.00 | 22.50 | 22.80 | 9,156,659 | -0.15(-0.65%) |
Jan 05, 2010 | 23.45 | 23.75 | 22.80 | 22.95 | 11,383,143 | -0.44(-1.87%) |