Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 25.19 | 25.68 | 24.84 | 24.91 | 2,417,018 | -0.45(-1.79%) |
Mar 30, 2010 | 25.27 | 25.69 | 25.25 | 25.36 | 1,138,572 | +0.19(+0.75%) |
Mar 29, 2010 | 24.91 | 25.40 | 24.85 | 25.17 | 1,141,375 | +0.33(+1.32%) |
Mar 26, 2010 | 24.77 | 25.21 | 24.64 | 24.84 | 860,689 | +0.12(+0.47%) |
Mar 25, 2010 | 25.73 | 25.87 | 24.70 | 24.73 | 1,770,859 | -0.81(-3.15%) |
Mar 24, 2010 | 24.80 | 25.60 | 24.80 | 25.53 | 1,566,167 | +0.50(+2.00%) |
Mar 23, 2010 | 24.94 | 25.16 | 24.74 | 25.03 | 1,142,036 | +0.11(+0.44%) |
Mar 22, 2010 | 24.50 | 24.98 | 24.00 | 24.92 | 1,291,082 | +0.26(+1.05%) |
Mar 19, 2010 | 25.59 | 25.59 | 24.59 | 24.66 | 1,658,118 | -0.88(-3.46%) |
Mar 18, 2010 | 26.10 | 26.10 | 25.38 | 25.55 | 1,475,164 | -0.44(-1.69%) |
Mar 17, 2010 | 25.82 | 26.22 | 25.73 | 25.99 | 1,322,697 | +0.22(+0.85%) |
Mar 16, 2010 | 25.64 | 25.78 | 25.47 | 25.77 | 725,837 | +0.27(+1.07%) |
Mar 15, 2010 | 25.31 | 25.56 | 25.27 | 25.49 | 2,495,324 | -0.16(-0.64%) |
Mar 12, 2010 | 25.47 | 25.85 | 25.47 | 25.66 | 2,358,486 | +0.28(+1.11%) |
Mar 11, 2010 | 25.09 | 25.38 | 25.00 | 25.38 | 1,233,536 | +0.09(+0.37%) |
Mar 10, 2010 | 25.08 | 25.49 | 24.95 | 25.28 | 996,638 | +0.17(+0.68%) |
Mar 09, 2010 | 24.98 | 25.26 | 24.83 | 25.11 | 1,254,963 | +0.02(+0.09%) |
Mar 08, 2010 | 25.08 | 25.41 | 24.98 | 25.09 | 1,084,151 | +0.00(+0.00%) |
Mar 05, 2010 | 24.62 | 25.13 | 24.57 | 25.09 | 2,245,103 | +0.70(+2.85%) |
Mar 04, 2010 | 25.10 | 25.24 | 24.15 | 24.39 | 4,642,345 | -0.91(-3.62%) |
Mar 03, 2010 | 25.60 | 25.73 | 25.13 | 25.31 | 2,973,959 | -0.30(-1.16%) |
Mar 02, 2010 | 25.32 | 26.45 | 25.32 | 25.60 | 5,298,000 | +0.38(+1.49%) |
Mar 01, 2010 | 24.45 | 25.24 | 24.31 | 25.23 | 2,094,657 | +0.84(+3.43%) |
Feb 26, 2010 | 24.41 | 24.56 | 24.12 | 24.39 | 1,411,312 | -0.02(-0.10%) |
Feb 25, 2010 | 24.18 | 24.42 | 23.59 | 24.41 | 1,771,841 | +0.20(+0.81%) |
Feb 24, 2010 | 23.80 | 24.28 | 23.69 | 24.22 | 1,768,795 | +0.40(+1.67%) |
Feb 23, 2010 | 24.29 | 24.34 | 23.60 | 23.82 | 3,242,844 | -0.59(-2.43%) |
Feb 22, 2010 | 24.40 | 24.52 | 24.22 | 24.41 | 2,405,923 | +0.14(+0.58%) |
Feb 19, 2010 | 24.03 | 24.28 | 23.89 | 24.27 | 2,344,697 | +0.22(+0.91%) |
Feb 18, 2010 | 23.96 | 24.11 | 23.75 | 24.05 | 2,173,899 | +0.10(+0.42%) |
Feb 17, 2010 | 23.57 | 24.27 | 23.40 | 23.95 | 5,285,271 | +0.51(+2.17%) |
Feb 16, 2010 | 23.28 | 23.70 | 23.28 | 23.44 | 2,067,313 | +0.13(+0.54%) |
Feb 12, 2010 | 22.98 | 23.32 | 23.32 | 23.32 | 2,175,322 | -0.13(-0.53%) |
Feb 11, 2010 | 23.17 | 23.69 | 23.08 | 23.44 | 1,993,376 | +0.16(+0.71%) |
Feb 10, 2010 | 23.45 | 23.59 | 23.06 | 23.28 | 1,745,218 | -0.12(-0.50%) |
Feb 09, 2010 | 23.87 | 23.91 | 22.58 | 23.40 | 4,244,116 | +0.27(+1.18%) |
Feb 08, 2010 | 23.45 | 23.80 | 22.96 | 23.12 | 2,135,250 | -0.25(-1.07%) |
Feb 05, 2010 | 23.32 | 23.43 | 22.05 | 23.37 | 3,528,555 | +0.09(+0.37%) |
Feb 04, 2010 | 24.12 | 24.21 | 23.26 | 23.29 | 1,602,714 | -1.52(-6.15%) |
Feb 03, 2010 | 24.33 | 25.11 | 24.33 | 24.81 | 1,280,695 | +0.27(+1.08%) |
Feb 02, 2010 | 23.33 | 24.82 | 23.33 | 24.55 | 2,437,088 | +1.46(+6.32%) |
Feb 01, 2010 | 22.97 | 23.50 | 22.97 | 23.09 | 1,168,286 | +0.33(+1.46%) |
Jan 29, 2010 | 23.56 | 23.94 | 22.59 | 22.76 | 2,469,843 | -0.62(-2.64%) |
Jan 28, 2010 | 24.55 | 24.63 | 23.25 | 23.37 | 3,044,556 | -1.13(-4.63%) |
Jan 27, 2010 | 25.04 | 25.33 | 24.41 | 24.51 | 2,403,077 | -0.52(-2.06%) |
Jan 26, 2010 | 24.68 | 25.09 | 24.63 | 25.02 | 1,424,250 | +0.04(+0.16%) |
Jan 25, 2010 | 25.06 | 25.43 | 24.90 | 24.98 | 1,634,895 | +0.15(+0.60%) |
Jan 22, 2010 | 25.14 | 25.14 | 24.58 | 24.84 | 2,072,752 | -0.30(-1.21%) |
Jan 21, 2010 | 25.71 | 25.87 | 25.02 | 25.14 | 1,859,818 | -0.57(-2.22%) |
Jan 20, 2010 | 25.62 | 25.81 | 25.27 | 25.71 | 1,293,395 | -0.26(-0.99%) |
Jan 19, 2010 | 25.40 | 25.98 | 25.31 | 25.97 | 2,139,876 | +0.56(+2.18%) |
Jan 15, 2010 | 25.81 | 25.41 | 25.41 | 25.41 | 1,132,482 | -0.45(-1.72%) |
Jan 14, 2010 | 25.94 | 26.03 | 25.38 | 25.86 | 1,188,394 | -0.09(-0.33%) |
Jan 13, 2010 | 25.87 | 26.10 | 25.23 | 25.95 | 1,908,918 | +0.11(+0.42%) |
Jan 12, 2010 | 26.55 | 26.56 | 25.69 | 25.84 | 1,058,808 | -0.98(-3.64%) |
Jan 11, 2010 | 26.81 | 26.93 | 26.40 | 26.81 | 1,013,739 | +0.08(+0.29%) |
Jan 08, 2010 | 26.92 | 27.16 | 26.68 | 26.74 | 1,520,081 | -0.25(-0.93%) |
Jan 07, 2010 | 26.86 | 27.03 | 26.50 | 26.99 | 1,525,333 | +0.14(+0.52%) |
Jan 06, 2010 | 26.60 | 26.96 | 26.46 | 26.84 | 1,830,014 | +0.29(+1.09%) |
Jan 05, 2010 | 26.03 | 26.63 | 26.00 | 26.56 | 962,867 | +0.58(+2.22%) |