Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 25.22 | 25.40 | 24.94 | 24.96 | 2,587,035 | -0.40(-1.59%) |
Mar 30, 2010 | 25.58 | 25.68 | 25.32 | 25.37 | 1,633,677 | -0.26(-1.01%) |
Mar 29, 2010 | 25.48 | 25.89 | 25.41 | 25.63 | 1,505,426 | +0.23(+0.93%) |
Mar 26, 2010 | 25.59 | 25.85 | 25.26 | 25.39 | 2,571,467 | -0.21(-0.82%) |
Mar 25, 2010 | 25.59 | 26.05 | 25.40 | 25.60 | 3,010,549 | +0.15(+0.59%) |
Mar 24, 2010 | 25.34 | 25.53 | 25.21 | 25.45 | 2,273,439 | +0.01(+0.03%) |
Mar 23, 2010 | 25.16 | 25.50 | 24.94 | 25.44 | 2,337,310 | +0.25(+1.00%) |
Mar 22, 2010 | 24.74 | 25.25 | 24.62 | 25.19 | 2,441,155 | +0.30(+1.21%) |
Mar 19, 2010 | 24.99 | 25.89 | 24.72 | 24.89 | 3,973,037 | +0.00(+0.00%) |
Mar 18, 2010 | 24.12 | 25.48 | 23.96 | 24.89 | 7,248,792 | +0.77(+3.20%) |
Mar 17, 2010 | 24.12 | 24.18 | 24.01 | 24.12 | 1,417,596 | +0.01(+0.03%) |
Mar 16, 2010 | 24.01 | 24.12 | 23.86 | 24.11 | 1,557,877 | +0.11(+0.45%) |
Mar 15, 2010 | 23.79 | 24.07 | 23.68 | 24.00 | 1,764,867 | +0.29(+1.20%) |
Mar 12, 2010 | 23.75 | 24.12 | 23.62 | 23.71 | 1,867,618 | +0.00(+0.00%) |
Mar 11, 2010 | 23.22 | 23.73 | 23.11 | 23.71 | 2,070,270 | +0.43(+1.84%) |
Mar 10, 2010 | 23.53 | 23.53 | 22.94 | 23.29 | 2,795,002 | -0.24(-1.03%) |
Mar 09, 2010 | 23.65 | 23.72 | 23.42 | 23.53 | 2,664,021 | -0.14(-0.60%) |
Mar 08, 2010 | 23.56 | 23.85 | 23.37 | 23.67 | 1,552,056 | +0.08(+0.36%) |
Mar 05, 2010 | 23.01 | 23.69 | 22.91 | 23.59 | 3,284,488 | +0.70(+3.04%) |
Mar 04, 2010 | 22.81 | 22.94 | 22.64 | 22.89 | 1,137,342 | +0.08(+0.37%) |
Mar 03, 2010 | 22.82 | 22.96 | 22.74 | 22.81 | 1,834,129 | -0.03(-0.11%) |
Mar 02, 2010 | 22.86 | 22.95 | 22.61 | 22.83 | 1,706,897 | +0.03(+0.15%) |
Mar 01, 2010 | 22.41 | 22.97 | 22.30 | 22.80 | 2,614,347 | +0.46(+2.07%) |
Feb 26, 2010 | 22.62 | 22.65 | 22.29 | 22.34 | 1,615,752 | -0.20(-0.89%) |
Feb 25, 2010 | 22.38 | 22.60 | 22.11 | 22.54 | 2,595,107 | -0.13(-0.59%) |
Feb 24, 2010 | 22.50 | 22.71 | 22.34 | 22.67 | 2,249,224 | +0.25(+1.12%) |
Feb 23, 2010 | 22.48 | 22.58 | 22.14 | 22.42 | 3,483,702 | -0.07(-0.30%) |
Feb 22, 2010 | 22.81 | 22.81 | 22.40 | 22.49 | 2,525,155 | -0.24(-1.07%) |
Feb 19, 2010 | 22.42 | 22.77 | 22.30 | 22.73 | 2,815,327 | +0.21(+0.95%) |
Feb 18, 2010 | 22.66 | 22.77 | 22.50 | 22.52 | 2,558,579 | -0.20(-0.87%) |
Feb 17, 2010 | 22.97 | 22.99 | 22.68 | 22.71 | 3,013,964 | -0.05(-0.24%) |
Feb 16, 2010 | 22.55 | 22.79 | 22.49 | 22.77 | 2,858,140 | +0.22(+0.96%) |
Feb 12, 2010 | 22.45 | 22.55 | 22.55 | 22.55 | 3,628,774 | -0.12(-0.52%) |
Feb 11, 2010 | 22.26 | 22.74 | 22.11 | 22.67 | 3,430,174 | +0.38(+1.73%) |
Feb 10, 2010 | 22.33 | 22.62 | 21.93 | 22.28 | 3,482,024 | -0.08(-0.37%) |
Feb 09, 2010 | 22.36 | 22.59 | 22.18 | 22.37 | 4,144,721 | +0.23(+1.06%) |
Feb 08, 2010 | 22.80 | 22.90 | 22.13 | 22.13 | 4,298,765 | -0.72(-3.15%) |
Feb 05, 2010 | 22.17 | 22.87 | 22.08 | 22.85 | 6,009,453 | +0.79(+3.60%) |
Feb 04, 2010 | 23.14 | 23.14 | 22.03 | 22.06 | 6,959,676 | -1.43(-6.09%) |
Feb 03, 2010 | 23.61 | 23.78 | 23.41 | 23.49 | 3,379,337 | -0.23(-0.95%) |
Feb 02, 2010 | 23.30 | 23.86 | 23.24 | 23.71 | 4,328,358 | +0.49(+2.11%) |
Feb 01, 2010 | 23.27 | 23.53 | 23.19 | 23.22 | 3,287,975 | +0.16(+0.71%) |
Jan 29, 2010 | 23.77 | 23.91 | 23.05 | 23.06 | 4,540,672 | -0.61(-2.58%) |
Jan 28, 2010 | 24.25 | 24.25 | 23.53 | 23.67 | 4,683,959 | -0.43(-1.77%) |
Jan 27, 2010 | 22.82 | 24.39 | 22.70 | 24.10 | 8,158,875 | +1.84(+8.26%) |
Jan 26, 2010 | 21.91 | 22.31 | 21.90 | 22.26 | 5,575,578 | +0.25(+1.14%) |
Jan 25, 2010 | 22.64 | 22.81 | 21.97 | 22.01 | 4,322,236 | -0.53(-2.37%) |
Jan 22, 2010 | 22.77 | 23.22 | 22.49 | 22.54 | 4,135,124 | -0.29(-1.28%) |
Jan 21, 2010 | 23.21 | 23.36 | 22.84 | 22.84 | 3,021,084 | -0.26(-1.12%) |
Jan 20, 2010 | 23.05 | 23.38 | 22.89 | 23.10 | 2,779,606 | -0.06(-0.25%) |
Jan 19, 2010 | 23.04 | 23.20 | 22.81 | 23.15 | 2,048,397 | +0.23(+1.02%) |
Jan 15, 2010 | 23.13 | 22.92 | 22.92 | 22.92 | 2,918,380 | -0.30(-1.30%) |
Jan 14, 2010 | 23.12 | 23.24 | 22.64 | 23.22 | 2,815,757 | +0.08(+0.36%) |
Jan 13, 2010 | 22.50 | 23.20 | 22.28 | 23.14 | 3,758,789 | +0.72(+3.21%) |
Jan 12, 2010 | 22.18 | 22.50 | 21.99 | 22.42 | 3,450,609 | +0.12(+0.53%) |
Jan 11, 2010 | 22.47 | 22.53 | 22.15 | 22.30 | 1,746,179 | -0.13(-0.60%) |
Jan 08, 2010 | 21.90 | 22.44 | 21.83 | 22.43 | 2,565,185 | +0.42(+1.90%) |
Jan 07, 2010 | 22.00 | 22.17 | 21.94 | 22.02 | 4,552,786 | -0.07(-0.30%) |
Jan 06, 2010 | 22.23 | 22.48 | 22.08 | 22.08 | 2,415,490 | -0.48(-2.11%) |
Jan 05, 2010 | 22.70 | 22.82 | 22.30 | 22.56 | 2,371,546 | -0.23(-1.03%) |