Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 25.43 | 25.93 | 25.08 | 25.15 | 2,393,920 | -0.46(-1.79%) |
Mar 30, 2010 | 25.52 | 25.94 | 25.49 | 25.60 | 1,127,690 | +0.19(+0.75%) |
Mar 29, 2010 | 25.15 | 25.64 | 25.09 | 25.42 | 1,130,467 | +0.33(+1.32%) |
Mar 26, 2010 | 25.01 | 25.45 | 24.88 | 25.08 | 852,463 | +0.12(+0.47%) |
Mar 25, 2010 | 25.98 | 26.12 | 24.93 | 24.97 | 1,753,935 | -0.81(-3.15%) |
Mar 24, 2010 | 25.04 | 25.85 | 25.04 | 25.78 | 1,551,199 | +0.51(+2.00%) |
Mar 23, 2010 | 25.18 | 25.41 | 24.98 | 25.27 | 1,131,122 | +0.11(+0.44%) |
Mar 22, 2010 | 24.74 | 25.23 | 24.23 | 25.16 | 1,278,743 | +0.26(+1.05%) |
Mar 19, 2010 | 25.84 | 25.84 | 24.83 | 24.90 | 1,642,272 | -0.89(-3.46%) |
Mar 18, 2010 | 26.35 | 26.35 | 25.63 | 25.79 | 1,461,066 | -0.44(-1.69%) |
Mar 17, 2010 | 26.07 | 26.47 | 25.98 | 26.24 | 1,310,056 | +0.22(+0.85%) |
Mar 16, 2010 | 25.89 | 26.03 | 25.72 | 26.02 | 718,900 | +0.28(+1.07%) |
Mar 15, 2010 | 25.56 | 25.81 | 25.51 | 25.74 | 2,471,477 | -0.17(-0.64%) |
Mar 12, 2010 | 25.72 | 26.10 | 25.72 | 25.91 | 2,335,947 | +0.28(+1.11%) |
Mar 11, 2010 | 25.33 | 25.62 | 25.24 | 25.62 | 1,221,747 | +0.09(+0.37%) |
Mar 10, 2010 | 25.32 | 25.74 | 25.19 | 25.53 | 987,113 | +0.17(+0.69%) |
Mar 09, 2010 | 25.23 | 25.50 | 25.07 | 25.35 | 1,242,970 | +0.02(+0.09%) |
Mar 08, 2010 | 25.32 | 25.65 | 25.22 | 25.33 | 1,073,790 | +0.00(+0.00%) |
Mar 05, 2010 | 24.85 | 25.37 | 24.81 | 25.33 | 2,223,647 | +0.70(+2.85%) |
Mar 04, 2010 | 25.34 | 25.48 | 24.38 | 24.63 | 4,597,980 | -0.92(-3.62%) |
Mar 03, 2010 | 25.85 | 25.98 | 25.38 | 25.55 | 2,945,538 | -0.30(-1.16%) |
Mar 02, 2010 | 25.57 | 26.70 | 25.57 | 25.85 | 5,247,368 | +0.38(+1.49%) |
Mar 01, 2010 | 24.69 | 25.49 | 24.55 | 25.47 | 2,074,639 | +0.84(+3.43%) |
Feb 26, 2010 | 24.65 | 24.80 | 24.36 | 24.63 | 1,397,825 | -0.02(-0.10%) |
Feb 25, 2010 | 24.41 | 24.66 | 23.81 | 24.65 | 1,754,908 | +0.20(+0.81%) |
Feb 24, 2010 | 24.03 | 24.52 | 23.92 | 24.45 | 1,751,891 | +0.40(+1.67%) |
Feb 23, 2010 | 24.52 | 24.58 | 23.82 | 24.05 | 3,211,853 | -0.60(-2.43%) |
Feb 22, 2010 | 24.63 | 24.75 | 24.45 | 24.65 | 2,382,930 | +0.14(+0.58%) |
Feb 19, 2010 | 24.26 | 24.52 | 24.12 | 24.51 | 2,322,290 | +0.22(+0.91%) |
Feb 18, 2010 | 24.19 | 24.34 | 23.98 | 24.29 | 2,153,124 | +0.10(+0.42%) |
Feb 17, 2010 | 23.80 | 24.50 | 23.62 | 24.18 | 5,234,761 | +0.51(+2.17%) |
Feb 16, 2010 | 23.50 | 23.93 | 23.50 | 23.67 | 2,047,557 | +0.13(+0.54%) |
Feb 12, 2010 | 23.20 | 23.54 | 23.54 | 23.54 | 2,154,533 | -0.13(-0.53%) |
Feb 11, 2010 | 23.39 | 23.92 | 23.31 | 23.67 | 1,974,326 | +0.17(+0.71%) |
Feb 10, 2010 | 23.68 | 23.81 | 23.28 | 23.50 | 1,728,540 | -0.12(-0.50%) |
Feb 09, 2010 | 24.10 | 24.14 | 22.80 | 23.62 | 4,203,556 | +0.28(+1.18%) |
Feb 08, 2010 | 23.68 | 24.03 | 23.18 | 23.35 | 2,114,843 | -0.25(-1.07%) |
Feb 05, 2010 | 23.54 | 23.65 | 22.27 | 23.60 | 3,494,833 | +0.09(+0.37%) |
Feb 04, 2010 | 24.35 | 24.44 | 23.49 | 23.51 | 1,587,397 | -1.54(-6.15%) |
Feb 03, 2010 | 24.56 | 25.35 | 24.56 | 25.05 | 1,268,455 | +0.27(+1.08%) |
Feb 02, 2010 | 23.55 | 25.06 | 23.55 | 24.78 | 2,413,797 | +1.47(+6.32%) |
Feb 01, 2010 | 23.19 | 23.73 | 23.19 | 23.31 | 1,157,121 | +0.34(+1.46%) |
Jan 29, 2010 | 23.79 | 24.18 | 22.81 | 22.98 | 2,446,240 | -0.62(-2.64%) |
Jan 28, 2010 | 24.79 | 24.87 | 23.47 | 23.60 | 3,015,460 | -1.14(-4.63%) |
Jan 27, 2010 | 25.28 | 25.57 | 24.65 | 24.74 | 2,380,112 | -0.52(-2.06%) |
Jan 26, 2010 | 24.92 | 25.34 | 24.87 | 25.27 | 1,410,639 | +0.04(+0.16%) |
Jan 25, 2010 | 25.30 | 25.68 | 25.14 | 25.23 | 1,619,270 | +0.15(+0.60%) |
Jan 22, 2010 | 25.38 | 25.38 | 24.82 | 25.08 | 2,052,943 | -0.31(-1.21%) |
Jan 21, 2010 | 25.96 | 26.12 | 25.27 | 25.38 | 1,842,044 | -0.58(-2.22%) |
Jan 20, 2010 | 25.87 | 26.05 | 25.52 | 25.96 | 1,281,035 | -0.26(-0.99%) |
Jan 19, 2010 | 25.64 | 26.23 | 25.55 | 26.22 | 2,119,426 | +0.56(+2.18%) |
Jan 15, 2010 | 26.06 | 25.66 | 25.66 | 25.66 | 1,121,659 | -0.45(-1.72%) |
Jan 14, 2010 | 26.19 | 26.28 | 25.62 | 26.11 | 1,177,037 | -0.09(-0.33%) |
Jan 13, 2010 | 26.12 | 26.36 | 25.47 | 26.20 | 1,890,675 | +0.11(+0.42%) |
Jan 12, 2010 | 26.80 | 26.81 | 25.94 | 26.09 | 1,048,689 | -0.99(-3.64%) |
Jan 11, 2010 | 27.07 | 27.19 | 26.65 | 27.07 | 1,004,051 | +0.08(+0.29%) |
Jan 08, 2010 | 27.18 | 27.42 | 26.94 | 26.99 | 1,505,554 | -0.25(-0.93%) |
Jan 07, 2010 | 27.12 | 27.29 | 26.76 | 27.25 | 1,510,756 | +0.14(+0.52%) |
Jan 06, 2010 | 26.86 | 27.22 | 26.72 | 27.10 | 1,812,525 | +0.29(+1.09%) |
Jan 05, 2010 | 26.28 | 26.89 | 26.25 | 26.81 | 953,665 | +0.58(+2.22%) |