Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 21.64 | 22.06 | 21.53 | 21.90 | 17,068,178 | +0.06(+0.27%) |
Mar 30, 2010 | 21.91 | 22.03 | 21.55 | 21.84 | 19,348,740 | -0.16(-0.75%) |
Mar 29, 2010 | 21.89 | 22.13 | 21.68 | 22.00 | 20,085,864 | +0.43(+2.01%) |
Mar 26, 2010 | 21.74 | 21.85 | 21.37 | 21.57 | 24,377,410 | -0.04(-0.21%) |
Mar 25, 2010 | 22.09 | 22.27 | 21.59 | 21.62 | 29,031,876 | -0.34(-1.57%) |
Mar 24, 2010 | 22.00 | 22.19 | 21.88 | 21.96 | 17,326,960 | -0.12(-0.54%) |
Mar 23, 2010 | 22.15 | 22.24 | 21.94 | 22.08 | 16,236,750 | -0.05(-0.24%) |
Mar 22, 2010 | 21.91 | 22.24 | 21.74 | 22.13 | 16,814,028 | -0.02(-0.10%) |
Mar 19, 2010 | 22.53 | 22.59 | 22.06 | 22.15 | 32,990,442 | -0.34(-1.50%) |
Mar 18, 2010 | 22.58 | 22.70 | 22.21 | 22.49 | 21,781,114 | -0.15(-0.66%) |
Mar 17, 2010 | 22.83 | 22.93 | 22.48 | 22.64 | 24,644,130 | -0.02(-0.10%) |
Mar 16, 2010 | 22.24 | 22.74 | 22.09 | 22.66 | 22,300,022 | +0.50(+2.26%) |
Mar 15, 2010 | 21.97 | 22.21 | 21.93 | 22.16 | 23,781,322 | -0.20(-0.90%) |
Mar 12, 2010 | 22.54 | 23.02 | 22.30 | 22.36 | 26,001,732 | -0.08(-0.37%) |
Mar 11, 2010 | 22.38 | 22.52 | 22.15 | 22.45 | 20,063,470 | +0.04(+0.17%) |
Mar 10, 2010 | 21.85 | 22.66 | 21.56 | 22.41 | 39,027,180 | +0.69(+3.17%) |
Mar 09, 2010 | 22.02 | 22.06 | 21.65 | 21.72 | 26,847,102 | -0.40(-1.79%) |
Mar 08, 2010 | 22.07 | 22.24 | 21.93 | 22.12 | 14,788,436 | +0.13(+0.58%) |
Mar 05, 2010 | 22.08 | 22.24 | 21.88 | 21.99 | 24,100,038 | +0.16(+0.72%) |
Mar 04, 2010 | 21.17 | 21.89 | 21.23 | 21.83 | 27,612,986 | +0.66(+3.11%) |
Mar 03, 2010 | 21.41 | 21.57 | 21.15 | 21.17 | 23,623,762 | -0.28(-1.32%) |
Mar 02, 2010 | 21.22 | 21.62 | 21.18 | 21.46 | 17,441,432 | +0.38(+1.81%) |
Mar 01, 2010 | 21.16 | 21.41 | 21.02 | 21.08 | 12,332,654 | +0.01(+0.04%) |
Feb 26, 2010 | 20.73 | 21.23 | 20.64 | 21.07 | 24,977,446 | +0.33(+1.59%) |
Feb 25, 2010 | 20.42 | 20.81 | 20.26 | 20.74 | 20,465,272 | -0.05(-0.26%) |
Feb 24, 2010 | 20.39 | 20.92 | 20.25 | 20.79 | 23,986,132 | +0.50(+2.44%) |
Feb 23, 2010 | 20.67 | 21.25 | 20.26 | 20.30 | 27,948,622 | -0.42(-2.02%) |
Feb 22, 2010 | 20.58 | 20.84 | 20.42 | 20.72 | 19,397,678 | +0.22(+1.09%) |
Feb 19, 2010 | 20.26 | 20.56 | 20.13 | 20.49 | 16,530,831 | +0.11(+0.55%) |
Feb 18, 2010 | 20.36 | 20.54 | 20.19 | 20.38 | 16,226,738 | -0.10(-0.47%) |
Feb 17, 2010 | 20.84 | 20.90 | 20.36 | 20.48 | 22,189,162 | -0.32(-1.55%) |
Feb 16, 2010 | 20.31 | 20.88 | 20.46 | 20.80 | 21,085,882 | +0.49(+2.43%) |
Feb 12, 2010 | 19.90 | 20.31 | 20.31 | 20.31 | 22,240,692 | +0.03(+0.15%) |
Feb 11, 2010 | 20.49 | 20.58 | 20.10 | 20.28 | 25,176,100 | -0.29(-1.42%) |
Feb 10, 2010 | 20.25 | 20.75 | 20.21 | 20.57 | 18,535,970 | +0.28(+1.40%) |
Feb 09, 2010 | 20.08 | 20.41 | 19.88 | 20.28 | 26,104,138 | +0.10(+0.52%) |
Feb 08, 2010 | 20.25 | 20.59 | 19.73 | 20.18 | 19,416,888 | -0.20(-0.99%) |
Feb 05, 2010 | 19.87 | 20.40 | 19.55 | 20.38 | 34,178,056 | +0.47(+2.37%) |
Feb 04, 2010 | 20.64 | 20.67 | 19.81 | 19.91 | 39,800,612 | -0.94(-4.52%) |
Feb 03, 2010 | 21.05 | 21.26 | 20.70 | 20.85 | 24,741,886 | -0.13(-0.61%) |
Feb 02, 2010 | 20.64 | 21.09 | 20.57 | 20.98 | 28,081,782 | +0.32(+1.54%) |
Feb 01, 2010 | 20.15 | 20.93 | 20.13 | 20.66 | 26,074,806 | +0.64(+3.19%) |
Jan 29, 2010 | 20.81 | 20.82 | 19.93 | 20.02 | 28,313,558 | -0.53(-2.58%) |
Jan 28, 2010 | 21.08 | 21.12 | 20.28 | 20.55 | 34,078,756 | -0.34(-1.65%) |
Jan 27, 2010 | 20.44 | 21.02 | 20.12 | 20.90 | 41,518,088 | +0.50(+2.46%) |
Jan 26, 2010 | 20.66 | 21.11 | 20.31 | 20.40 | 32,662,914 | -0.31(-1.48%) |
Jan 25, 2010 | 21.06 | 21.28 | 20.42 | 20.70 | 28,273,942 | -0.04(-0.22%) |
Jan 22, 2010 | 21.38 | 21.78 | 20.46 | 20.75 | 62,602,152 | -1.15(-5.25%) |
Jan 21, 2010 | 22.61 | 22.80 | 21.08 | 21.90 | 76,074,288 | -0.96(-4.21%) |
Jan 20, 2010 | 22.96 | 23.31 | 22.65 | 22.86 | 28,405,106 | -0.40(-1.70%) |
Jan 19, 2010 | 22.75 | 23.33 | 22.64 | 23.25 | 22,751,508 | +0.58(+2.57%) |
Jan 15, 2010 | 23.11 | 22.67 | 22.67 | 22.67 | 37,395,988 | -0.61(-2.63%) |
Jan 14, 2010 | 23.21 | 23.36 | 22.65 | 23.28 | 33,083,058 | -0.04(-0.19%) |
Jan 13, 2010 | 23.20 | 23.88 | 22.92 | 23.33 | 25,077,536 | +0.10(+0.42%) |
Jan 12, 2010 | 23.61 | 23.78 | 23.13 | 23.23 | 19,847,612 | -0.68(-2.84%) |
Jan 11, 2010 | 24.17 | 24.23 | 23.70 | 23.91 | 13,517,970 | -0.16(-0.65%) |
Jan 08, 2010 | 24.33 | 24.49 | 23.87 | 24.07 | 21,432,214 | -0.50(-2.04%) |
Jan 07, 2010 | 24.23 | 24.83 | 24.08 | 24.57 | 25,043,546 | +0.35(+1.45%) |
Jan 06, 2010 | 23.86 | 24.32 | 23.72 | 24.22 | 22,817,106 | +0.31(+1.28%) |
Jan 05, 2010 | 23.14 | 23.98 | 23.08 | 23.91 | 30,164,828 | +0.84(+3.66%) |