Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 26.28 | 26.74 | 26.22 | 26.59 | 2,533,141 | +0.18(+0.66%) |
Mar 30, 2010 | 26.37 | 26.47 | 26.00 | 26.41 | 1,467,313 | +0.07(+0.25%) |
Mar 29, 2010 | 26.00 | 26.34 | 25.98 | 26.34 | 2,203,461 | +0.46(+1.78%) |
Mar 26, 2010 | 25.59 | 25.94 | 25.49 | 25.88 | 2,025,771 | +0.34(+1.34%) |
Mar 25, 2010 | 25.75 | 25.89 | 25.53 | 25.54 | 1,597,525 | -0.06(-0.23%) |
Mar 24, 2010 | 26.02 | 26.02 | 25.56 | 25.60 | 1,890,453 | -0.50(-1.90%) |
Mar 23, 2010 | 25.85 | 26.10 | 25.55 | 26.10 | 2,114,652 | +0.26(+0.99%) |
Mar 22, 2010 | 25.49 | 25.89 | 25.49 | 25.84 | 2,746,681 | +0.26(+1.03%) |
Mar 19, 2010 | 25.52 | 25.73 | 25.28 | 25.58 | 3,366,725 | +0.18(+0.69%) |
Mar 18, 2010 | 25.29 | 25.44 | 25.19 | 25.40 | 1,706,666 | +0.12(+0.46%) |
Mar 17, 2010 | 24.94 | 25.35 | 24.93 | 25.29 | 2,263,754 | +0.42(+1.70%) |
Mar 16, 2010 | 24.51 | 24.94 | 24.42 | 24.86 | 1,907,837 | +0.32(+1.31%) |
Mar 15, 2010 | 24.38 | 24.67 | 24.27 | 24.54 | 2,089,110 | +0.22(+0.90%) |
Mar 12, 2010 | 24.26 | 24.58 | 23.94 | 24.32 | 3,449,617 | +0.20(+0.82%) |
Mar 11, 2010 | 23.55 | 24.14 | 23.39 | 24.12 | 3,187,700 | +0.50(+2.10%) |
Mar 10, 2010 | 23.39 | 23.73 | 23.29 | 23.63 | 2,143,550 | +0.21(+0.90%) |
Mar 09, 2010 | 22.86 | 23.58 | 22.74 | 23.42 | 2,660,911 | +0.50(+2.20%) |
Mar 08, 2010 | 22.72 | 22.97 | 22.44 | 22.91 | 2,016,869 | +0.17(+0.74%) |
Mar 05, 2010 | 22.55 | 22.83 | 22.49 | 22.74 | 2,110,369 | +0.26(+1.17%) |
Mar 04, 2010 | 22.29 | 22.53 | 22.07 | 22.48 | 3,305,231 | -0.47(-2.04%) |
Mar 03, 2010 | 23.24 | 23.31 | 22.91 | 22.95 | 2,038,583 | -0.17(-0.75%) |
Mar 02, 2010 | 23.39 | 23.39 | 23.03 | 23.12 | 1,937,441 | -0.13(-0.54%) |
Mar 01, 2010 | 23.10 | 23.48 | 22.80 | 23.25 | 1,451,032 | +0.32(+1.40%) |
Feb 26, 2010 | 22.86 | 23.22 | 22.73 | 22.93 | 1,405,895 | +0.07(+0.29%) |
Feb 25, 2010 | 22.69 | 22.97 | 22.36 | 22.86 | 1,640,360 | -0.16(-0.69%) |
Feb 24, 2010 | 22.91 | 23.16 | 22.80 | 23.02 | 1,755,588 | +0.15(+0.67%) |
Feb 23, 2010 | 23.17 | 23.38 | 22.84 | 22.87 | 1,918,907 | -0.38(-1.62%) |
Feb 22, 2010 | 23.22 | 23.54 | 22.99 | 23.25 | 2,824,120 | +0.17(+0.75%) |
Feb 19, 2010 | 23.01 | 23.19 | 22.74 | 23.07 | 4,053,850 | -0.18(-0.78%) |
Feb 18, 2010 | 23.29 | 23.53 | 23.07 | 23.25 | 3,200,624 | -0.04(-0.16%) |
Feb 17, 2010 | 23.63 | 23.83 | 23.02 | 23.29 | 3,373,342 | -0.36(-1.53%) |
Feb 16, 2010 | 23.43 | 23.66 | 23.29 | 23.65 | 2,341,187 | +0.37(+1.59%) |
Feb 12, 2010 | 23.14 | 23.28 | 23.28 | 23.28 | 1,892,082 | -0.18(-0.77%) |
Feb 11, 2010 | 23.23 | 23.64 | 23.07 | 23.46 | 2,007,625 | +0.12(+0.53%) |
Feb 10, 2010 | 23.57 | 23.57 | 23.13 | 23.34 | 2,272,056 | -0.27(-1.14%) |
Feb 09, 2010 | 23.96 | 23.99 | 23.15 | 23.61 | 2,731,618 | -0.04(-0.18%) |
Feb 08, 2010 | 23.81 | 24.12 | 23.51 | 23.65 | 2,066,213 | -0.12(-0.52%) |
Feb 05, 2010 | 23.67 | 23.90 | 23.30 | 23.78 | 3,132,652 | +0.04(+0.18%) |
Feb 04, 2010 | 23.82 | 24.02 | 23.69 | 23.73 | 2,481,568 | -0.31(-1.30%) |
Feb 03, 2010 | 24.15 | 24.35 | 23.73 | 24.04 | 1,929,207 | -0.29(-1.19%) |
Feb 02, 2010 | 24.21 | 24.55 | 24.07 | 24.33 | 2,697,535 | -0.15(-0.59%) |
Feb 01, 2010 | 23.81 | 24.81 | 23.63 | 24.48 | 4,832,305 | +0.89(+3.78%) |
Jan 29, 2010 | 25.89 | 26.42 | 23.57 | 23.59 | 7,889,565 | -4.06(-14.67%) |
Jan 28, 2010 | 28.07 | 28.33 | 27.55 | 27.64 | 2,356,355 | -0.25(-0.88%) |
Jan 27, 2010 | 27.77 | 27.94 | 27.48 | 27.89 | 1,322,128 | +0.04(+0.16%) |
Jan 26, 2010 | 27.85 | 28.22 | 27.77 | 27.85 | 922,606 | -0.15(-0.52%) |
Jan 25, 2010 | 28.23 | 28.38 | 27.97 | 27.99 | 1,242,883 | -0.03(-0.10%) |
Jan 22, 2010 | 27.91 | 28.39 | 27.82 | 28.02 | 2,204,732 | -0.03(-0.10%) |
Jan 21, 2010 | 28.71 | 28.90 | 28.04 | 28.05 | 2,040,510 | -0.69(-2.40%) |
Jan 20, 2010 | 28.81 | 28.81 | 28.56 | 28.74 | 1,311,088 | -0.33(-1.15%) |
Jan 19, 2010 | 28.70 | 29.07 | 28.63 | 29.07 | 1,390,694 | +0.43(+1.49%) |
Jan 15, 2010 | 28.72 | 28.64 | 28.64 | 28.64 | 1,763,628 | -0.22(-0.78%) |
Jan 14, 2010 | 28.87 | 29.02 | 28.57 | 28.87 | 957,855 | +0.03(+0.10%) |
Jan 13, 2010 | 27.85 | 28.91 | 27.68 | 28.84 | 2,058,306 | +1.04(+3.76%) |
Jan 12, 2010 | 27.95 | 28.05 | 27.54 | 27.80 | 1,209,776 | -0.29(-1.03%) |
Jan 11, 2010 | 27.85 | 28.35 | 27.42 | 28.09 | 1,560,790 | +0.46(+1.68%) |
Jan 08, 2010 | 26.93 | 27.66 | 26.86 | 27.62 | 1,974,584 | +0.52(+1.90%) |
Jan 07, 2010 | 26.70 | 27.13 | 26.63 | 27.11 | 1,371,885 | +0.25(+0.95%) |
Jan 06, 2010 | 26.77 | 27.05 | 26.68 | 26.85 | 1,700,838 | -0.06(-0.22%) |
Jan 05, 2010 | 27.90 | 27.91 | 26.36 | 26.91 | 3,733,356 | +0.17(+0.65%) |