Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 24.06 | 24.48 | 24.02 | 24.30 | 13,955,098 | +0.20(+0.84%) |
Mar 30, 2010 | 23.82 | 24.11 | 23.80 | 24.10 | 10,680,480 | +0.30(+1.27%) |
Mar 29, 2010 | 23.82 | 23.97 | 23.71 | 23.80 | 10,367,183 | +0.03(+0.14%) |
Mar 26, 2010 | 24.18 | 24.18 | 23.75 | 23.76 | 12,222,021 | -0.38(-1.56%) |
Mar 25, 2010 | 24.54 | 24.54 | 24.12 | 24.14 | 8,724,923 | -0.19(-0.77%) |
Mar 24, 2010 | 24.61 | 24.62 | 24.27 | 24.33 | 8,124,895 | -0.24(-0.98%) |
Mar 23, 2010 | 24.58 | 24.69 | 24.46 | 24.57 | 9,711,702 | +0.05(+0.22%) |
Mar 22, 2010 | 24.26 | 24.70 | 24.23 | 24.51 | 9,974,651 | +0.25(+1.02%) |
Mar 19, 2010 | 24.47 | 24.54 | 24.16 | 24.26 | 14,371,580 | -0.13(-0.52%) |
Mar 18, 2010 | 24.20 | 24.41 | 24.16 | 24.39 | 8,543,850 | +0.09(+0.39%) |
Mar 17, 2010 | 24.29 | 24.38 | 24.21 | 24.30 | 9,175,423 | +0.03(+0.11%) |
Mar 16, 2010 | 24.21 | 24.30 | 24.08 | 24.27 | 9,891,633 | +0.11(+0.47%) |
Mar 15, 2010 | 24.06 | 24.17 | 24.06 | 24.16 | 9,608,678 | +0.05(+0.22%) |
Mar 12, 2010 | 24.14 | 24.15 | 23.80 | 24.10 | 10,800,562 | +0.07(+0.31%) |
Mar 11, 2010 | 23.70 | 24.04 | 23.63 | 24.03 | 9,953,143 | +0.32(+1.36%) |
Mar 10, 2010 | 23.64 | 23.79 | 23.53 | 23.71 | 7,548,207 | +0.19(+0.80%) |
Mar 09, 2010 | 23.48 | 23.59 | 23.33 | 23.52 | 7,163,629 | +0.09(+0.37%) |
Mar 08, 2010 | 23.55 | 23.55 | 23.35 | 23.43 | 8,456,343 | -0.11(-0.46%) |
Mar 05, 2010 | 23.25 | 23.54 | 23.23 | 23.54 | 8,936,974 | +0.37(+1.59%) |
Mar 04, 2010 | 23.02 | 23.18 | 23.02 | 23.17 | 8,668,450 | +0.15(+0.64%) |
Mar 03, 2010 | 23.22 | 23.30 | 22.96 | 23.02 | 7,926,545 | -0.15(-0.67%) |
Mar 02, 2010 | 23.04 | 23.32 | 23.03 | 23.18 | 9,415,398 | +0.15(+0.67%) |
Mar 01, 2010 | 23.14 | 23.18 | 22.99 | 23.02 | 8,518,435 | -0.01(-0.06%) |
Feb 26, 2010 | 23.03 | 23.16 | 22.94 | 23.04 | 7,229,708 | +0.07(+0.29%) |
Feb 25, 2010 | 22.70 | 23.02 | 22.62 | 22.97 | 9,110,187 | +0.11(+0.50%) |
Feb 24, 2010 | 22.88 | 23.02 | 22.78 | 22.86 | 6,597,816 | +0.07(+0.33%) |
Feb 23, 2010 | 23.05 | 23.12 | 22.71 | 22.78 | 8,269,912 | -0.34(-1.48%) |
Feb 22, 2010 | 23.08 | 23.25 | 22.86 | 23.12 | 8,727,688 | +0.15(+0.67%) |
Feb 19, 2010 | 22.94 | 23.13 | 22.72 | 22.97 | 8,163,231 | -0.11(-0.48%) |
Feb 18, 2010 | 23.07 | 23.20 | 22.98 | 23.08 | 6,198,387 | +0.01(+0.04%) |
Feb 17, 2010 | 23.04 | 23.22 | 22.96 | 23.07 | 8,509,050 | +0.21(+0.91%) |
Feb 16, 2010 | 22.98 | 22.98 | 22.78 | 22.86 | 10,853,088 | +0.09(+0.38%) |
Feb 12, 2010 | 22.78 | 22.78 | 22.78 | 22.78 | 12,978,121 | -0.15(-0.64%) |
Feb 11, 2010 | 22.92 | 23.10 | 22.69 | 22.92 | 9,468,541 | +0.00(+0.00%) |
Feb 10, 2010 | 23.31 | 23.31 | 22.80 | 22.92 | 14,050,530 | -0.36(-1.56%) |
Feb 09, 2010 | 23.12 | 23.46 | 23.06 | 23.29 | 15,512,227 | +0.54(+2.39%) |
Feb 08, 2010 | 22.82 | 23.24 | 22.64 | 22.74 | 12,548,494 | -0.09(-0.41%) |
Feb 05, 2010 | 22.91 | 23.03 | 22.43 | 22.84 | 13,149,257 | -0.10(-0.43%) |
Feb 04, 2010 | 23.22 | 23.30 | 22.89 | 22.93 | 13,475,344 | -0.37(-1.59%) |
Feb 03, 2010 | 23.45 | 23.45 | 23.20 | 23.31 | 8,304,332 | -0.26(-1.09%) |
Feb 02, 2010 | 23.15 | 23.65 | 23.09 | 23.56 | 9,937,019 | +0.50(+2.17%) |
Feb 01, 2010 | 23.39 | 23.61 | 23.05 | 23.06 | 10,231,227 | -0.22(-0.95%) |
Jan 29, 2010 | 23.77 | 23.77 | 23.24 | 23.29 | 14,031,305 | -0.36(-1.54%) |
Jan 28, 2010 | 23.75 | 23.82 | 23.33 | 23.65 | 14,245,251 | -0.42(-1.76%) |
Jan 27, 2010 | 23.92 | 24.09 | 23.75 | 24.07 | 10,596,351 | +0.15(+0.64%) |
Jan 26, 2010 | 23.79 | 23.97 | 23.66 | 23.92 | 10,775,859 | +0.27(+1.15%) |
Jan 25, 2010 | 23.72 | 23.83 | 23.50 | 23.65 | 9,825,042 | +0.15(+0.65%) |
Jan 22, 2010 | 23.87 | 24.09 | 23.46 | 23.50 | 10,956,204 | -0.39(-1.63%) |
Jan 21, 2010 | 24.65 | 24.79 | 23.81 | 23.89 | 16,662,665 | -0.79(-3.19%) |
Jan 20, 2010 | 24.74 | 24.95 | 24.25 | 24.67 | 13,380,130 | -0.07(-0.29%) |
Jan 19, 2010 | 23.81 | 25.08 | 23.75 | 24.75 | 26,901,320 | +1.05(+4.44%) |
Jan 15, 2010 | 23.81 | 23.70 | 23.70 | 23.70 | 9,855,581 | -0.12(-0.50%) |
Jan 14, 2010 | 23.65 | 23.81 | 23.65 | 23.81 | 9,700,821 | +0.10(+0.42%) |
Jan 13, 2010 | 23.38 | 23.81 | 23.33 | 23.72 | 8,043,435 | +0.32(+1.39%) |
Jan 12, 2010 | 23.38 | 23.55 | 23.30 | 23.39 | 7,106,045 | -0.08(-0.34%) |
Jan 11, 2010 | 23.21 | 23.52 | 23.21 | 23.47 | 7,246,086 | +0.32(+1.37%) |
Jan 08, 2010 | 23.34 | 23.34 | 23.05 | 23.15 | 8,502,478 | -0.18(-0.77%) |
Jan 07, 2010 | 23.48 | 23.52 | 23.25 | 23.33 | 9,065,698 | -0.12(-0.51%) |
Jan 06, 2010 | 23.31 | 23.50 | 23.31 | 23.45 | 11,581,898 | +0.17(+0.74%) |
Jan 05, 2010 | 23.75 | 23.75 | 23.11 | 23.28 | 11,363,452 | -0.42(-1.76%) |