Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 26.62 | 26.66 | 26.34 | 26.44 | 2,245,654 | -0.06(-0.23%) |
Mar 30, 2010 | 26.68 | 26.83 | 26.39 | 26.50 | 1,448,301 | -0.19(-0.73%) |
Mar 29, 2010 | 26.51 | 26.96 | 26.51 | 26.69 | 2,986,895 | -0.25(-0.93%) |
Mar 26, 2010 | 26.99 | 27.15 | 26.59 | 26.95 | 2,517,275 | -0.18(-0.66%) |
Mar 25, 2010 | 27.67 | 27.74 | 27.12 | 27.13 | 1,592,042 | -0.27(-0.99%) |
Mar 24, 2010 | 27.16 | 27.55 | 27.13 | 27.40 | 2,612,753 | -0.05(-0.19%) |
Mar 23, 2010 | 27.15 | 27.49 | 26.99 | 27.45 | 4,228,308 | +0.80(+3.00%) |
Mar 22, 2010 | 26.88 | 26.99 | 26.40 | 26.65 | 5,811,727 | +1.50(+5.96%) |
Mar 19, 2010 | 25.19 | 25.30 | 24.94 | 25.15 | 2,355,252 | -0.02(-0.06%) |
Mar 18, 2010 | 25.32 | 25.40 | 25.06 | 25.17 | 1,896,421 | +0.13(+0.51%) |
Mar 17, 2010 | 25.04 | 25.20 | 24.94 | 25.04 | 2,481,828 | +0.40(+1.60%) |
Mar 16, 2010 | 24.38 | 24.66 | 24.18 | 24.64 | 1,655,690 | +0.35(+1.46%) |
Mar 15, 2010 | 24.19 | 24.32 | 24.12 | 24.29 | 1,655,403 | -0.51(-2.05%) |
Mar 12, 2010 | 24.95 | 25.14 | 24.60 | 24.80 | 2,508,459 | +0.45(+1.83%) |
Mar 11, 2010 | 24.31 | 24.55 | 24.15 | 24.35 | 2,177,509 | +0.16(+0.66%) |
Mar 10, 2010 | 24.35 | 24.35 | 23.99 | 24.19 | 1,827,273 | +0.19(+0.81%) |
Mar 09, 2010 | 23.93 | 24.16 | 23.77 | 24.00 | 1,829,947 | -0.18(-0.74%) |
Mar 08, 2010 | 24.63 | 24.65 | 24.09 | 24.18 | 2,162,183 | -0.54(-2.20%) |
Mar 05, 2010 | 24.61 | 24.81 | 24.53 | 24.72 | 1,622,383 | +0.36(+1.47%) |
Mar 04, 2010 | 24.32 | 24.54 | 24.19 | 24.36 | 1,405,468 | +0.24(+1.00%) |
Mar 03, 2010 | 23.87 | 24.30 | 23.83 | 24.12 | 2,304,098 | +0.32(+1.34%) |
Mar 02, 2010 | 23.51 | 23.99 | 23.46 | 23.80 | 2,849,731 | +0.47(+2.02%) |
Mar 01, 2010 | 22.82 | 23.35 | 22.81 | 23.33 | 1,568,315 | +0.44(+1.93%) |
Feb 26, 2010 | 22.75 | 23.06 | 22.55 | 22.89 | 1,216,918 | +0.08(+0.34%) |
Feb 25, 2010 | 22.49 | 22.85 | 22.41 | 22.81 | 1,866,968 | -0.22(-0.94%) |
Feb 24, 2010 | 22.75 | 23.17 | 22.63 | 23.03 | 1,198,467 | +0.38(+1.68%) |
Feb 23, 2010 | 22.78 | 23.08 | 22.53 | 22.65 | 1,036,419 | -0.27(-1.16%) |
Feb 22, 2010 | 22.86 | 23.07 | 22.68 | 22.91 | 1,439,665 | +0.28(+1.22%) |
Feb 19, 2010 | 22.56 | 22.79 | 22.49 | 22.64 | 1,501,233 | -0.30(-1.30%) |
Feb 18, 2010 | 22.62 | 23.04 | 22.52 | 22.93 | 1,265,622 | -0.08(-0.33%) |
Feb 17, 2010 | 22.91 | 23.08 | 22.78 | 23.01 | 1,892,890 | +0.55(+2.47%) |
Feb 16, 2010 | 22.34 | 22.70 | 22.23 | 22.46 | 2,718,291 | -0.11(-0.48%) |
Feb 12, 2010 | 22.02 | 22.56 | 22.56 | 22.56 | 1,096,759 | +0.14(+0.64%) |
Feb 11, 2010 | 22.38 | 22.50 | 21.99 | 22.42 | 1,796,581 | +0.13(+0.58%) |
Feb 10, 2010 | 22.32 | 22.51 | 22.14 | 22.29 | 1,752,201 | -0.38(-1.67%) |
Feb 09, 2010 | 22.64 | 22.83 | 22.23 | 22.67 | 1,970,296 | +0.35(+1.59%) |
Feb 08, 2010 | 22.24 | 22.71 | 21.96 | 22.32 | 2,420,161 | -0.48(-2.11%) |
Feb 05, 2010 | 22.79 | 22.97 | 22.06 | 22.80 | 1,929,233 | -0.37(-1.62%) |
Feb 04, 2010 | 23.77 | 23.91 | 23.15 | 23.17 | 2,836,592 | -1.21(-4.97%) |
Feb 03, 2010 | 24.05 | 24.60 | 24.02 | 24.39 | 3,047,721 | -0.05(-0.19%) |
Feb 02, 2010 | 24.45 | 24.54 | 23.96 | 24.43 | 4,107,249 | +0.65(+2.73%) |
Feb 01, 2010 | 23.44 | 24.52 | 23.16 | 23.78 | 6,597,328 | +1.82(+8.28%) |
Jan 29, 2010 | 22.65 | 22.88 | 21.76 | 21.96 | 6,808,880 | +0.62(+2.91%) |
Jan 28, 2010 | 21.49 | 21.55 | 21.29 | 21.34 | 2,354,564 | +0.13(+0.63%) |
Jan 27, 2010 | 21.33 | 21.33 | 20.78 | 21.21 | 1,584,692 | -0.08(-0.39%) |
Jan 26, 2010 | 21.38 | 21.67 | 21.21 | 21.29 | 1,278,369 | -0.39(-1.80%) |
Jan 25, 2010 | 21.89 | 22.16 | 21.58 | 21.68 | 1,483,851 | +0.24(+1.12%) |
Jan 22, 2010 | 21.48 | 21.74 | 21.29 | 21.44 | 3,752,662 | -0.10(-0.48%) |
Jan 21, 2010 | 22.05 | 22.13 | 21.50 | 21.54 | 3,147,755 | -0.37(-1.71%) |
Jan 20, 2010 | 21.60 | 21.92 | 21.51 | 21.92 | 3,537,961 | -0.08(-0.35%) |
Jan 19, 2010 | 21.91 | 22.22 | 21.85 | 21.99 | 3,106,964 | -0.58(-2.57%) |
Jan 15, 2010 | 23.09 | 22.57 | 22.57 | 22.57 | 2,152,783 | -0.65(-2.81%) |
Jan 14, 2010 | 23.22 | 23.47 | 23.14 | 23.23 | 1,798,880 | -0.30(-1.27%) |
Jan 13, 2010 | 23.32 | 23.53 | 23.04 | 23.52 | 1,292,823 | +0.24(+1.04%) |
Jan 12, 2010 | 23.09 | 23.49 | 23.06 | 23.28 | 1,575,936 | -0.13(-0.57%) |
Jan 11, 2010 | 23.49 | 23.67 | 23.27 | 23.42 | 2,143,846 | +0.09(+0.37%) |
Jan 08, 2010 | 22.96 | 23.34 | 22.96 | 23.33 | 2,152,126 | +0.31(+1.36%) |
Jan 07, 2010 | 22.76 | 23.04 | 22.57 | 23.02 | 3,112,345 | -0.02(-0.07%) |
Jan 06, 2010 | 23.02 | 23.52 | 22.92 | 23.03 | 2,250,741 | +0.06(+0.27%) |
Jan 05, 2010 | 22.86 | 23.07 | 22.73 | 22.97 | 2,143,901 | +0.29(+1.29%) |