Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 24.79 | 25.12 | 24.16 | 24.32 | 1,549,425 | -0.75(-2.99%) |
Mar 30, 2010 | 23.84 | 25.07 | 23.55 | 25.07 | 3,755,844 | +1.27(+5.34%) |
Mar 29, 2010 | 22.58 | 23.86 | 22.51 | 23.80 | 3,440,869 | +1.77(+8.03%) |
Mar 26, 2010 | 21.57 | 22.93 | 21.57 | 22.03 | 2,957,030 | +0.53(+2.47%) |
Mar 25, 2010 | 22.40 | 22.78 | 21.47 | 21.50 | 1,840,932 | -0.52(-2.36%) |
Mar 24, 2010 | 22.11 | 22.46 | 21.80 | 22.02 | 1,281,453 | -0.43(-1.92%) |
Mar 23, 2010 | 21.53 | 22.49 | 21.40 | 22.45 | 1,318,927 | +1.17(+5.50%) |
Mar 22, 2010 | 21.78 | 21.78 | 21.01 | 21.28 | 1,220,394 | -0.72(-3.27%) |
Mar 19, 2010 | 21.69 | 22.18 | 21.37 | 22.00 | 1,880,768 | +0.43(+1.99%) |
Mar 18, 2010 | 22.03 | 22.03 | 21.33 | 21.57 | 1,475,828 | -0.67(-3.01%) |
Mar 17, 2010 | 22.43 | 22.75 | 22.18 | 22.24 | 770,834 | -0.14(-0.63%) |
Mar 16, 2010 | 22.57 | 22.65 | 22.12 | 22.38 | 720,538 | -0.02(-0.09%) |
Mar 15, 2010 | 22.22 | 23.36 | 22.17 | 22.40 | 1,518,228 | -0.59(-2.57%) |
Mar 12, 2010 | 23.45 | 23.60 | 22.81 | 22.99 | 1,384,713 | -0.29(-1.25%) |
Mar 11, 2010 | 21.48 | 23.38 | 21.22 | 23.28 | 3,621,836 | +1.59(+7.33%) |
Mar 10, 2010 | 21.06 | 21.75 | 20.94 | 21.69 | 1,679,287 | +0.78(+3.73%) |
Mar 09, 2010 | 20.61 | 21.13 | 20.40 | 20.91 | 1,205,138 | +0.01(+0.05%) |
Mar 08, 2010 | 21.59 | 21.68 | 20.81 | 20.90 | 1,829,179 | -0.63(-2.93%) |
Mar 05, 2010 | 20.94 | 21.80 | 20.85 | 21.53 | 2,119,085 | +0.76(+3.66%) |
Mar 04, 2010 | 20.91 | 21.10 | 20.46 | 20.77 | 1,648,490 | +0.24(+1.17%) |
Mar 03, 2010 | 20.55 | 21.60 | 20.30 | 20.53 | 3,885,436 | +0.30(+1.48%) |
Mar 02, 2010 | 19.16 | 20.28 | 19.12 | 20.23 | 3,141,599 | +1.13(+5.92%) |
Mar 01, 2010 | 19.27 | 19.53 | 19.01 | 19.10 | 1,835,623 | -0.02(-0.10%) |
Feb 26, 2010 | 19.73 | 19.73 | 19.03 | 19.12 | 1,718,020 | -0.17(-0.88%) |
Feb 25, 2010 | 18.52 | 19.42 | 18.41 | 19.29 | 2,643,150 | +0.12(+0.63%) |
Feb 24, 2010 | 19.23 | 19.64 | 18.67 | 19.17 | 2,672,258 | +0.09(+0.47%) |
Feb 23, 2010 | 20.06 | 20.26 | 19.01 | 19.08 | 3,962,841 | -1.45(-7.06%) |
Feb 22, 2010 | 20.87 | 20.96 | 19.87 | 20.53 | 3,026,358 | -0.32(-1.53%) |
Feb 19, 2010 | 22.01 | 22.10 | 20.61 | 20.85 | 6,764,259 | -3.89(-15.72%) |
Feb 18, 2010 | 24.11 | 24.74 | 23.68 | 24.74 | 1,467,749 | +0.40(+1.64%) |
Feb 17, 2010 | 25.18 | 25.44 | 23.75 | 24.34 | 2,056,311 | -0.36(-1.46%) |
Feb 16, 2010 | 23.40 | 24.78 | 23.33 | 24.70 | 2,447,637 | +1.70(+7.39%) |
Feb 12, 2010 | 22.30 | 23.00 | 23.00 | 23.00 | 3,599,500 | +0.32(+1.41%) |
Feb 11, 2010 | 21.76 | 22.80 | 20.87 | 22.68 | 3,482,074 | +1.40(+6.58%) |
Feb 10, 2010 | 21.62 | 22.00 | 20.48 | 21.28 | 1,732,911 | -0.15(-0.70%) |
Feb 09, 2010 | 21.19 | 21.54 | 20.90 | 21.43 | 1,729,113 | +0.77(+3.73%) |
Feb 08, 2010 | 22.00 | 22.00 | 20.59 | 20.66 | 2,237,423 | -1.36(-6.18%) |
Feb 05, 2010 | 20.82 | 22.12 | 20.48 | 22.02 | 2,807,859 | +0.95(+4.51%) |
Feb 04, 2010 | 22.72 | 22.80 | 20.95 | 21.07 | 2,473,702 | -2.15(-9.26%) |
Feb 03, 2010 | 23.30 | 23.90 | 22.68 | 23.22 | 2,391,480 | +0.19(+0.83%) |
Feb 02, 2010 | 22.33 | 23.03 | 22.26 | 23.03 | 1,960,241 | +0.81(+3.65%) |
Feb 01, 2010 | 21.24 | 22.25 | 21.11 | 22.22 | 2,083,452 | +1.09(+5.16%) |
Jan 29, 2010 | 22.08 | 22.79 | 20.84 | 21.13 | 2,158,718 | -0.63(-2.90%) |
Jan 28, 2010 | 22.90 | 22.97 | 21.28 | 21.76 | 1,613,061 | -0.62(-2.77%) |
Jan 27, 2010 | 23.64 | 23.80 | 21.67 | 22.38 | 3,194,595 | -0.66(-2.86%) |
Jan 26, 2010 | 22.45 | 23.80 | 21.85 | 23.04 | 2,930,093 | +0.69(+3.11%) |
Jan 25, 2010 | 22.03 | 23.25 | 21.82 | 22.35 | 2,980,234 | +0.69(+3.17%) |
Jan 22, 2010 | 23.75 | 24.00 | 21.54 | 21.66 | 4,451,782 | -2.51(-10.38%) |
Jan 21, 2010 | 25.90 | 26.30 | 23.88 | 24.17 | 4,196,447 | -1.69(-6.54%) |
Jan 20, 2010 | 25.96 | 26.88 | 25.13 | 25.86 | 3,011,742 | -0.46(-1.75%) |
Jan 19, 2010 | 25.50 | 26.74 | 25.13 | 26.32 | 3,840,878 | +0.39(+1.50%) |
Jan 15, 2010 | 28.21 | 25.93 | 25.93 | 25.93 | 5,488,200 | -2.08(-7.43%) |
Jan 14, 2010 | 30.76 | 32.09 | 27.44 | 28.01 | 5,305,087 | -2.73(-8.88%) |
Jan 13, 2010 | 30.53 | 31.14 | 28.69 | 30.74 | 2,268,609 | +0.27(+0.89%) |
Jan 12, 2010 | 31.91 | 31.92 | 30.10 | 30.47 | 2,017,793 | -2.09(-6.42%) |
Jan 11, 2010 | 33.19 | 33.49 | 31.98 | 32.56 | 1,219,211 | -0.12(-0.37%) |
Jan 08, 2010 | 31.48 | 32.88 | 31.20 | 32.68 | 1,392,284 | +1.29(+4.11%) |
Jan 07, 2010 | 32.13 | 32.58 | 30.87 | 31.39 | 1,855,550 | -0.96(-2.97%) |
Jan 06, 2010 | 32.87 | 33.68 | 32.15 | 32.35 | 1,732,480 | -0.36(-1.10%) |
Jan 05, 2010 | 31.12 | 32.89 | 30.87 | 32.71 | 1,994,730 | +1.72(+5.55%) |