Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 23.49 | 23.77 | 23.44 | 23.61 | 3,992,258 | -0.07(-0.31%) |
Mar 30, 2010 | 23.79 | 23.81 | 23.54 | 23.69 | 6,820,546 | -0.19(-0.78%) |
Mar 29, 2010 | 23.85 | 23.90 | 23.71 | 23.87 | 2,838,918 | +0.08(+0.33%) |
Mar 26, 2010 | 23.84 | 23.97 | 23.74 | 23.79 | 4,163,626 | +0.07(+0.31%) |
Mar 25, 2010 | 23.90 | 24.13 | 23.69 | 23.72 | 6,514,139 | +0.27(+1.13%) |
Mar 24, 2010 | 23.39 | 23.49 | 23.24 | 23.45 | 7,748,101 | -0.45(-1.89%) |
Mar 23, 2010 | 23.70 | 23.95 | 23.64 | 23.90 | 5,387,070 | -0.08(-0.35%) |
Mar 22, 2010 | 23.47 | 23.99 | 23.46 | 23.99 | 5,314,096 | +0.15(+0.65%) |
Mar 19, 2010 | 24.10 | 24.11 | 23.72 | 23.83 | 7,837,872 | -0.48(-1.95%) |
Mar 18, 2010 | 24.44 | 24.53 | 24.17 | 24.31 | 4,199,372 | -0.36(-1.47%) |
Mar 17, 2010 | 24.08 | 24.81 | 24.53 | 24.67 | 14,150,352 | +0.60(+2.48%) |
Mar 16, 2010 | 23.97 | 24.10 | 23.88 | 24.08 | 13,653,337 | +0.16(+0.66%) |
Mar 15, 2010 | 23.74 | 23.92 | 23.73 | 23.92 | 4,914,504 | -0.01(-0.04%) |
Mar 12, 2010 | 23.96 | 24.03 | 23.81 | 23.93 | 11,399,095 | -0.33(-1.35%) |
Mar 11, 2010 | 24.24 | 24.27 | 24.05 | 24.26 | 7,716,934 | -0.08(-0.32%) |
Mar 10, 2010 | 24.17 | 24.42 | 24.17 | 24.34 | 4,851,060 | +0.02(+0.10%) |
Mar 09, 2010 | 24.14 | 24.38 | 24.12 | 24.31 | 5,099,907 | -0.23(-0.94%) |
Mar 08, 2010 | 24.56 | 24.64 | 24.41 | 24.54 | 4,402,804 | -0.20(-0.80%) |
Mar 05, 2010 | 24.64 | 24.83 | 24.52 | 24.74 | 4,791,289 | +0.59(+2.45%) |
Mar 04, 2010 | 24.11 | 24.22 | 23.92 | 24.15 | 5,244,762 | -0.12(-0.48%) |
Mar 03, 2010 | 24.04 | 24.38 | 24.02 | 24.27 | 4,892,219 | +0.15(+0.63%) |
Mar 02, 2010 | 24.06 | 24.16 | 23.85 | 24.11 | 6,968,018 | +0.32(+1.34%) |
Mar 01, 2010 | 23.54 | 23.80 | 23.35 | 23.80 | 16,596,111 | -1.54(-6.08%) |
Feb 26, 2010 | 25.15 | 25.44 | 25.04 | 25.34 | 3,402,760 | +0.01(+0.05%) |
Feb 25, 2010 | 25.09 | 25.33 | 24.85 | 25.32 | 4,855,534 | -0.16(-0.62%) |
Feb 24, 2010 | 25.45 | 25.65 | 25.35 | 25.48 | 5,824,238 | +0.62(+2.51%) |
Feb 23, 2010 | 25.02 | 25.13 | 24.76 | 24.86 | 4,234,716 | -0.06(-0.22%) |
Feb 22, 2010 | 25.01 | 25.10 | 24.87 | 24.91 | 3,654,256 | +0.33(+1.35%) |
Feb 19, 2010 | 24.47 | 24.73 | 24.39 | 24.58 | 3,359,403 | -0.16(-0.63%) |
Feb 18, 2010 | 24.66 | 24.84 | 24.58 | 24.74 | 3,611,942 | +0.11(+0.43%) |
Feb 17, 2010 | 24.79 | 24.87 | 24.56 | 24.63 | 8,850,134 | +0.39(+1.62%) |
Feb 16, 2010 | 24.18 | 24.27 | 23.95 | 24.24 | 7,677,715 | +0.71(+3.00%) |
Feb 12, 2010 | 23.26 | 23.53 | 23.53 | 23.53 | 7,847,732 | -0.40(-1.66%) |
Feb 11, 2010 | 23.65 | 23.96 | 23.44 | 23.93 | 13,003,109 | +0.15(+0.62%) |
Feb 10, 2010 | 23.78 | 23.91 | 23.51 | 23.78 | 4,891,020 | +0.05(+0.19%) |
Feb 09, 2010 | 23.75 | 23.92 | 23.30 | 23.74 | 9,032,916 | +0.53(+2.27%) |
Feb 08, 2010 | 23.19 | 23.60 | 22.99 | 23.21 | 8,682,660 | -0.49(-2.08%) |
Feb 05, 2010 | 23.78 | 23.85 | 23.11 | 23.70 | 12,219,305 | -0.19(-0.79%) |
Feb 04, 2010 | 24.27 | 24.30 | 23.69 | 23.89 | 10,418,148 | -1.20(-4.80%) |
Feb 03, 2010 | 25.23 | 25.30 | 24.95 | 25.10 | 3,100,935 | -0.20(-0.80%) |
Feb 02, 2010 | 25.30 | 25.39 | 25.06 | 25.30 | 5,836,942 | +0.15(+0.61%) |
Feb 01, 2010 | 25.03 | 25.27 | 25.01 | 25.15 | 3,213,464 | +0.46(+1.87%) |
Jan 29, 2010 | 25.17 | 25.42 | 24.63 | 24.69 | 6,693,482 | -0.18(-0.72%) |
Jan 28, 2010 | 25.42 | 25.44 | 24.61 | 24.87 | 6,065,024 | -0.14(-0.55%) |
Jan 27, 2010 | 24.64 | 25.08 | 24.51 | 25.00 | 3,865,693 | +0.06(+0.22%) |
Jan 26, 2010 | 24.98 | 25.24 | 24.82 | 24.95 | 2,591,216 | -0.38(-1.49%) |
Jan 25, 2010 | 25.23 | 25.50 | 25.16 | 25.33 | 5,617,061 | +0.63(+2.54%) |
Jan 22, 2010 | 24.62 | 25.28 | 24.51 | 24.70 | 8,283,766 | -0.55(-2.19%) |
Jan 21, 2010 | 25.78 | 25.90 | 25.04 | 25.25 | 8,167,541 | -0.60(-2.32%) |
Jan 20, 2010 | 26.17 | 26.24 | 25.65 | 25.85 | 10,401,336 | -0.73(-2.74%) |
Jan 19, 2010 | 26.55 | 26.64 | 26.10 | 26.58 | 9,760,494 | +0.03(+0.12%) |
Jan 15, 2010 | 26.97 | 26.55 | 26.55 | 26.55 | 10,345,073 | -0.47(-1.72%) |
Jan 14, 2010 | 26.95 | 27.11 | 26.88 | 27.02 | 3,140,519 | -0.14(-0.51%) |
Jan 13, 2010 | 27.10 | 27.26 | 26.86 | 27.15 | 2,596,232 | +0.03(+0.10%) |
Jan 12, 2010 | 27.09 | 27.34 | 26.98 | 27.13 | 1,990,346 | -0.11(-0.41%) |
Jan 11, 2010 | 27.44 | 27.47 | 27.13 | 27.24 | 4,505,403 | +0.02(+0.07%) |
Jan 08, 2010 | 27.26 | 27.38 | 27.13 | 27.22 | 4,646,634 | -0.06(-0.22%) |
Jan 07, 2010 | 27.12 | 27.37 | 27.09 | 27.28 | 1,315,990 | -0.09(-0.32%) |
Jan 06, 2010 | 27.18 | 27.50 | 27.12 | 27.37 | 1,671,191 | +0.03(+0.12%) |
Jan 05, 2010 | 27.49 | 27.54 | 27.18 | 27.33 | 3,177,980 | +0.43(+1.59%) |