Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 23.06 | 23.13 | 22.82 | 22.92 | 14,594,929 | -0.24(-1.04%) |
Mar 30, 2010 | 23.07 | 23.30 | 23.03 | 23.16 | 12,230,141 | +0.06(+0.28%) |
Mar 29, 2010 | 23.23 | 23.31 | 23.03 | 23.10 | 12,601,337 | -0.11(-0.46%) |
Mar 26, 2010 | 23.15 | 23.37 | 23.12 | 23.21 | 17,423,216 | +0.09(+0.40%) |
Mar 25, 2010 | 23.03 | 23.33 | 23.00 | 23.11 | 18,284,478 | +0.21(+0.93%) |
Mar 24, 2010 | 22.99 | 23.10 | 22.85 | 22.90 | 16,683,726 | -0.19(-0.83%) |
Mar 23, 2010 | 23.09 | 23.12 | 22.87 | 23.09 | 16,245,018 | -0.06(-0.24%) |
Mar 22, 2010 | 22.77 | 23.24 | 22.77 | 23.15 | 16,563,851 | +0.22(+0.96%) |
Mar 19, 2010 | 22.97 | 23.08 | 22.75 | 22.93 | 31,654,498 | -0.03(-0.12%) |
Mar 18, 2010 | 22.99 | 23.07 | 22.84 | 22.96 | 25,068,146 | -0.09(-0.37%) |
Mar 17, 2010 | 23.02 | 23.13 | 22.92 | 23.04 | 20,788,134 | -0.02(-0.09%) |
Mar 16, 2010 | 23.11 | 23.25 | 22.92 | 23.07 | 19,332,582 | -0.10(-0.43%) |
Mar 15, 2010 | 23.03 | 23.18 | 23.01 | 23.16 | 17,003,864 | +0.17(+0.74%) |
Mar 12, 2010 | 22.84 | 23.10 | 22.76 | 22.99 | 21,102,966 | +0.23(+1.00%) |
Mar 11, 2010 | 22.38 | 22.83 | 22.34 | 22.77 | 21,619,438 | +0.30(+1.32%) |
Mar 10, 2010 | 22.38 | 22.59 | 22.29 | 22.47 | 14,863,498 | +0.02(+0.09%) |
Mar 09, 2010 | 22.46 | 22.64 | 22.44 | 22.45 | 21,348,498 | -0.03(-0.14%) |
Mar 08, 2010 | 22.28 | 22.54 | 22.28 | 22.48 | 15,717,997 | +0.11(+0.50%) |
Mar 05, 2010 | 22.19 | 22.44 | 22.15 | 22.37 | 26,684,182 | +0.25(+1.14%) |
Mar 04, 2010 | 22.14 | 22.21 | 22.02 | 22.11 | 19,587,724 | -0.02(-0.10%) |
Mar 03, 2010 | 22.11 | 22.37 | 22.03 | 22.14 | 19,763,070 | +0.09(+0.41%) |
Mar 02, 2010 | 22.08 | 22.21 | 21.99 | 22.04 | 21,595,148 | -0.06(-0.29%) |
Mar 01, 2010 | 21.97 | 22.19 | 21.87 | 22.11 | 20,162,670 | +0.16(+0.74%) |
Feb 26, 2010 | 22.06 | 22.06 | 21.77 | 21.95 | 19,732,706 | -0.11(-0.51%) |
Feb 25, 2010 | 21.85 | 22.12 | 21.80 | 22.06 | 21,395,306 | -0.01(-0.03%) |
Feb 24, 2010 | 21.65 | 22.10 | 21.62 | 22.06 | 32,610,546 | +0.44(+2.02%) |
Feb 23, 2010 | 21.50 | 21.83 | 21.35 | 21.63 | 50,854,868 | +0.30(+1.42%) |
Feb 22, 2010 | 21.38 | 21.49 | 21.24 | 21.33 | 22,891,776 | +0.12(+0.56%) |
Feb 19, 2010 | 21.25 | 21.42 | 21.10 | 21.21 | 26,410,136 | -0.11(-0.50%) |
Feb 18, 2010 | 21.12 | 21.37 | 21.01 | 21.31 | 23,550,328 | +0.20(+0.93%) |
Feb 17, 2010 | 20.93 | 21.14 | 20.93 | 21.12 | 30,601,578 | +0.41(+1.97%) |
Feb 16, 2010 | 20.48 | 20.75 | 20.35 | 20.71 | 18,933,234 | +0.31(+1.52%) |
Feb 12, 2010 | 20.22 | 20.40 | 20.40 | 20.40 | 21,365,144 | +0.01(+0.03%) |
Feb 11, 2010 | 20.19 | 20.45 | 20.07 | 20.39 | 20,777,220 | +0.24(+1.19%) |
Feb 10, 2010 | 20.29 | 20.37 | 19.98 | 20.15 | 20,588,514 | -0.15(-0.76%) |
Feb 09, 2010 | 20.31 | 20.46 | 20.10 | 20.31 | 25,672,874 | +0.06(+0.31%) |
Feb 08, 2010 | 20.07 | 20.36 | 20.03 | 20.24 | 36,972,228 | +0.56(+2.86%) |
Feb 05, 2010 | 19.59 | 19.74 | 19.36 | 19.68 | 28,760,412 | +0.04(+0.18%) |
Feb 04, 2010 | 19.86 | 20.07 | 19.58 | 19.65 | 28,067,102 | -0.64(-3.16%) |
Feb 03, 2010 | 20.36 | 20.36 | 19.88 | 20.29 | 27,634,230 | -0.13(-0.65%) |
Feb 02, 2010 | 19.97 | 20.43 | 19.91 | 20.42 | 27,923,600 | +0.46(+2.29%) |
Feb 01, 2010 | 19.70 | 20.01 | 19.63 | 19.96 | 24,401,292 | +0.26(+1.32%) |
Jan 29, 2010 | 19.39 | 19.76 | 19.26 | 19.70 | 31,924,550 | +0.47(+2.45%) |
Jan 28, 2010 | 19.65 | 19.66 | 19.12 | 19.23 | 27,624,476 | -0.35(-1.80%) |
Jan 27, 2010 | 19.43 | 19.64 | 19.34 | 19.58 | 18,228,886 | +0.08(+0.40%) |
Jan 26, 2010 | 19.34 | 19.66 | 19.34 | 19.50 | 18,874,356 | +0.08(+0.40%) |
Jan 25, 2010 | 19.66 | 19.66 | 19.35 | 19.43 | 15,778,713 | -0.07(-0.36%) |
Jan 22, 2010 | 19.86 | 20.08 | 19.47 | 19.50 | 23,738,322 | -0.53(-2.67%) |
Jan 21, 2010 | 20.14 | 20.44 | 19.92 | 20.03 | 26,871,222 | -0.13(-0.63%) |
Jan 20, 2010 | 20.19 | 20.29 | 19.94 | 20.16 | 18,846,730 | -0.15(-0.76%) |
Jan 19, 2010 | 20.02 | 20.36 | 19.94 | 20.31 | 19,938,178 | +0.22(+1.09%) |
Jan 15, 2010 | 19.91 | 20.10 | 20.10 | 20.10 | 32,718,696 | +0.19(+0.95%) |
Jan 14, 2010 | 19.78 | 20.00 | 19.78 | 19.91 | 18,778,264 | +0.12(+0.60%) |
Jan 13, 2010 | 19.69 | 19.87 | 19.69 | 19.79 | 22,234,378 | +0.11(+0.54%) |
Jan 12, 2010 | 19.80 | 19.94 | 19.62 | 19.68 | 32,807,186 | -0.13(-0.64%) |
Jan 11, 2010 | 20.40 | 20.41 | 19.75 | 19.81 | 33,652,748 | -0.58(-2.83%) |
Jan 08, 2010 | 20.40 | 20.57 | 20.18 | 20.38 | 22,192,644 | -0.10(-0.48%) |
Jan 07, 2010 | 20.30 | 20.55 | 20.21 | 20.48 | 17,141,914 | +0.24(+1.18%) |
Jan 06, 2010 | 20.31 | 20.40 | 20.19 | 20.24 | 12,558,274 | -0.07(-0.35%) |
Jan 05, 2010 | 20.21 | 20.39 | 19.90 | 20.31 | 22,170,634 | +0.15(+0.73%) |