Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 29.23 | 29.39 | 29.12 | 29.21 | 21,451,748 | -0.12(-0.40%) |
Mar 30, 2010 | 29.55 | 29.58 | 29.19 | 29.33 | 29,411,342 | +0.26(+0.89%) |
Mar 29, 2010 | 29.23 | 29.30 | 28.96 | 29.07 | 16,631,018 | -0.05(-0.17%) |
Mar 26, 2010 | 29.23 | 29.61 | 28.96 | 29.12 | 42,796,920 | -0.25(-0.86%) |
Mar 25, 2010 | 29.61 | 30.52 | 29.23 | 29.37 | 96,669,872 | +1.39(+4.98%) |
Mar 24, 2010 | 28.01 | 28.14 | 27.86 | 27.98 | 18,648,620 | -0.23(-0.81%) |
Mar 23, 2010 | 28.14 | 28.25 | 27.86 | 28.20 | 19,855,410 | +0.17(+0.60%) |
Mar 22, 2010 | 27.90 | 28.22 | 27.75 | 28.04 | 23,522,056 | +0.16(+0.57%) |
Mar 19, 2010 | 28.20 | 28.27 | 27.69 | 27.88 | 48,012,504 | -0.26(-0.94%) |
Mar 18, 2010 | 27.31 | 28.21 | 27.26 | 28.14 | 65,395,528 | +1.06(+3.93%) |
Mar 17, 2010 | 27.18 | 27.28 | 26.94 | 27.08 | 33,431,652 | -0.08(-0.28%) |
Mar 16, 2010 | 27.08 | 27.22 | 26.86 | 27.15 | 39,793,772 | +0.10(+0.36%) |
Mar 15, 2010 | 27.15 | 27.19 | 26.91 | 27.06 | 24,901,910 | -0.06(-0.21%) |
Mar 12, 2010 | 27.23 | 27.42 | 27.01 | 27.11 | 29,758,588 | -0.10(-0.38%) |
Mar 11, 2010 | 27.05 | 27.32 | 26.94 | 27.22 | 23,453,572 | +0.15(+0.57%) |
Mar 10, 2010 | 26.85 | 27.22 | 26.80 | 27.06 | 21,908,596 | +0.14(+0.52%) |
Mar 09, 2010 | 26.96 | 27.08 | 26.80 | 26.92 | 28,925,760 | -0.08(-0.28%) |
Mar 08, 2010 | 27.03 | 27.15 | 26.88 | 27.00 | 19,903,898 | +0.02(+0.08%) |
Mar 05, 2010 | 27.49 | 27.51 | 26.88 | 26.98 | 38,023,240 | -0.34(-1.25%) |
Mar 04, 2010 | 27.11 | 27.34 | 26.85 | 27.32 | 42,245,560 | +0.39(+1.45%) |
Mar 03, 2010 | 26.78 | 27.26 | 26.71 | 26.93 | 60,542,772 | +0.53(+2.00%) |
Mar 02, 2010 | 25.58 | 26.77 | 25.46 | 26.40 | 111,882,056 | +1.65(+6.66%) |
Mar 01, 2010 | 25.63 | 25.63 | 24.68 | 24.75 | 84,778,696 | -0.78(-3.06%) |
Feb 26, 2010 | 25.84 | 25.85 | 25.41 | 25.53 | 43,908,384 | -0.35(-1.34%) |
Feb 25, 2010 | 25.91 | 26.45 | 25.39 | 25.88 | 50,056,300 | -0.48(-1.82%) |
Feb 24, 2010 | 26.88 | 26.92 | 26.22 | 26.36 | 38,949,268 | -0.35(-1.30%) |
Feb 23, 2010 | 27.03 | 27.13 | 26.61 | 26.71 | 25,867,196 | -0.33(-1.20%) |
Feb 22, 2010 | 27.59 | 27.64 | 26.81 | 27.03 | 39,910,292 | -0.40(-1.46%) |
Feb 19, 2010 | 27.59 | 27.62 | 27.35 | 27.44 | 38,446,012 | -0.15(-0.55%) |
Feb 18, 2010 | 27.35 | 27.68 | 27.30 | 27.59 | 28,144,440 | +0.26(+0.96%) |
Feb 17, 2010 | 27.10 | 27.51 | 27.04 | 27.32 | 35,689,676 | +0.28(+1.05%) |
Feb 16, 2010 | 27.09 | 27.23 | 26.82 | 27.04 | 49,497,352 | +0.12(+0.46%) |
Feb 12, 2010 | 26.46 | 26.92 | 26.92 | 26.92 | 53,843,624 | +0.58(+2.18%) |
Feb 11, 2010 | 25.83 | 26.42 | 25.64 | 26.34 | 49,352,492 | +0.40(+1.55%) |
Feb 10, 2010 | 26.13 | 26.44 | 25.86 | 25.94 | 34,153,220 | -0.33(-1.27%) |
Feb 09, 2010 | 26.28 | 26.54 | 26.08 | 26.27 | 41,248,988 | +0.28(+1.07%) |
Feb 08, 2010 | 26.41 | 26.46 | 25.97 | 25.99 | 39,500,268 | -0.37(-1.39%) |
Feb 05, 2010 | 26.62 | 26.75 | 25.94 | 26.36 | 56,815,072 | -0.09(-0.34%) |
Feb 04, 2010 | 27.21 | 27.22 | 26.44 | 26.45 | 57,533,420 | -1.01(-3.68%) |
Feb 03, 2010 | 27.00 | 27.53 | 26.75 | 27.46 | 53,154,536 | +0.26(+0.94%) |
Feb 02, 2010 | 27.60 | 27.64 | 27.01 | 27.21 | 65,568,076 | -0.35(-1.28%) |
Feb 01, 2010 | 27.20 | 27.70 | 26.81 | 27.56 | 78,946,288 | +0.40(+1.48%) |
Jan 29, 2010 | 28.30 | 28.33 | 26.67 | 27.16 | 162,813,904 | -0.89(-3.19%) |
Jan 28, 2010 | 29.18 | 29.18 | 27.73 | 28.05 | 188,817,792 | -4.66(-14.24%) |
Jan 27, 2010 | 32.24 | 32.79 | 32.07 | 32.71 | 39,011,648 | +0.21(+0.66%) |
Jan 26, 2010 | 32.50 | 32.90 | 32.27 | 32.49 | 26,443,672 | -0.01(-0.04%) |
Jan 25, 2010 | 32.55 | 33.05 | 32.36 | 32.51 | 22,084,858 | +0.09(+0.28%) |
Jan 22, 2010 | 33.34 | 33.66 | 32.34 | 32.42 | 32,045,598 | -0.91(-2.72%) |
Jan 21, 2010 | 33.49 | 33.96 | 33.21 | 33.33 | 26,988,620 | -0.18(-0.54%) |
Jan 20, 2010 | 33.89 | 33.92 | 33.12 | 33.51 | 26,192,582 | -0.67(-1.97%) |
Jan 19, 2010 | 33.69 | 34.44 | 33.65 | 34.18 | 23,902,980 | +0.55(+1.63%) |
Jan 15, 2010 | 33.69 | 33.63 | 33.63 | 33.63 | 31,082,628 | +0.11(+0.33%) |
Jan 14, 2010 | 33.44 | 33.76 | 33.42 | 33.52 | 19,843,722 | -0.23(-0.68%) |
Jan 13, 2010 | 33.85 | 33.92 | 33.42 | 33.75 | 17,931,626 | +0.15(+0.43%) |
Jan 12, 2010 | 33.86 | 34.10 | 33.31 | 33.60 | 25,987,000 | -0.55(-1.62%) |
Jan 11, 2010 | 34.36 | 34.44 | 33.71 | 34.16 | 21,172,252 | -0.12(-0.36%) |
Jan 08, 2010 | 34.03 | 34.51 | 33.88 | 34.28 | 37,433,080 | +0.34(+1.00%) |
Jan 07, 2010 | 33.09 | 33.97 | 32.95 | 33.94 | 36,444,192 | +0.96(+2.90%) |
Jan 06, 2010 | 33.44 | 33.56 | 32.83 | 32.99 | 32,819,198 | -0.33(-0.98%) |
Jan 05, 2010 | 32.93 | 33.49 | 32.92 | 33.31 | 34,979,696 | +0.78(+2.41%) |