Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 23.74 | 23.89 | 23.56 | 23.80 | 2,763,801 | -0.01(-0.03%) |
Mar 30, 2010 | 23.93 | 23.94 | 23.72 | 23.80 | 2,467,030 | -0.08(-0.32%) |
Mar 29, 2010 | 23.91 | 24.02 | 23.73 | 23.88 | 2,455,501 | +0.08(+0.35%) |
Mar 26, 2010 | 23.71 | 23.94 | 23.65 | 23.80 | 6,120,614 | +0.11(+0.47%) |
Mar 25, 2010 | 23.90 | 23.90 | 23.69 | 23.69 | 3,139,460 | -0.06(-0.26%) |
Mar 24, 2010 | 23.89 | 23.91 | 23.49 | 23.75 | 3,494,805 | -0.23(-0.95%) |
Mar 23, 2010 | 23.79 | 24.00 | 23.67 | 23.98 | 3,619,739 | +0.29(+1.23%) |
Mar 22, 2010 | 23.53 | 23.71 | 23.50 | 23.69 | 2,839,146 | +0.08(+0.32%) |
Mar 19, 2010 | 23.62 | 23.82 | 23.48 | 23.61 | 6,344,640 | +0.04(+0.18%) |
Mar 18, 2010 | 23.53 | 23.63 | 23.46 | 23.57 | 2,601,347 | +0.09(+0.38%) |
Mar 17, 2010 | 23.50 | 23.62 | 23.42 | 23.48 | 2,399,262 | +0.06(+0.27%) |
Mar 16, 2010 | 23.35 | 23.49 | 23.28 | 23.42 | 3,175,726 | +0.12(+0.53%) |
Mar 15, 2010 | 23.08 | 23.31 | 23.08 | 23.29 | 3,025,016 | +0.19(+0.84%) |
Mar 12, 2010 | 23.12 | 23.16 | 22.91 | 23.10 | 2,758,738 | -0.02(-0.09%) |
Mar 11, 2010 | 23.12 | 23.13 | 22.88 | 23.12 | 3,099,925 | -0.03(-0.12%) |
Mar 10, 2010 | 23.18 | 23.22 | 22.99 | 23.15 | 3,488,293 | -0.09(-0.39%) |
Mar 09, 2010 | 23.21 | 23.25 | 23.04 | 23.24 | 2,792,213 | +0.01(+0.06%) |
Mar 08, 2010 | 23.46 | 23.46 | 23.19 | 23.22 | 2,380,143 | -0.18(-0.77%) |
Mar 05, 2010 | 23.25 | 23.40 | 23.18 | 23.40 | 2,351,082 | +0.27(+1.17%) |
Mar 04, 2010 | 23.15 | 23.27 | 23.02 | 23.13 | 2,010,964 | -0.02(-0.09%) |
Mar 03, 2010 | 23.17 | 23.33 | 23.04 | 23.15 | 2,285,013 | -0.01(-0.03%) |
Mar 02, 2010 | 23.15 | 23.24 | 23.08 | 23.16 | 2,445,280 | +0.10(+0.42%) |
Mar 01, 2010 | 22.84 | 23.12 | 22.81 | 23.06 | 3,479,513 | +0.46(+2.03%) |
Feb 26, 2010 | 22.62 | 22.69 | 22.45 | 22.60 | 2,745,985 | -0.01(-0.03%) |
Feb 25, 2010 | 22.34 | 22.61 | 22.19 | 22.61 | 3,662,450 | +0.09(+0.39%) |
Feb 24, 2010 | 22.41 | 22.58 | 22.26 | 22.52 | 4,621,287 | +0.19(+0.86%) |
Feb 23, 2010 | 22.55 | 22.78 | 22.28 | 22.33 | 3,721,486 | -0.51(-2.22%) |
Feb 22, 2010 | 22.94 | 22.94 | 22.73 | 22.84 | 2,039,175 | -0.01(-0.06%) |
Feb 19, 2010 | 22.46 | 22.92 | 22.34 | 22.85 | 3,770,621 | +0.33(+1.46%) |
Feb 18, 2010 | 22.52 | 22.64 | 22.36 | 22.52 | 4,040,290 | -0.07(-0.30%) |
Feb 17, 2010 | 22.65 | 22.73 | 22.48 | 22.59 | 3,031,266 | +0.07(+0.30%) |
Feb 16, 2010 | 22.24 | 22.65 | 22.18 | 22.52 | 4,307,166 | +0.73(+3.36%) |
Feb 12, 2010 | 21.69 | 21.79 | 21.79 | 21.79 | 4,962,118 | -0.07(-0.31%) |
Feb 11, 2010 | 21.72 | 21.90 | 21.43 | 21.86 | 3,850,992 | +0.01(+0.03%) |
Feb 10, 2010 | 21.95 | 22.00 | 21.60 | 21.85 | 2,007,176 | -0.10(-0.44%) |
Feb 09, 2010 | 21.67 | 22.02 | 21.60 | 21.95 | 2,947,958 | +0.45(+2.10%) |
Feb 08, 2010 | 21.82 | 21.87 | 21.49 | 21.49 | 2,538,402 | -0.29(-1.32%) |
Feb 05, 2010 | 21.73 | 21.99 | 21.47 | 21.78 | 3,891,003 | +0.01(+0.03%) |
Feb 04, 2010 | 22.10 | 22.21 | 21.72 | 21.78 | 3,619,192 | -0.45(-2.03%) |
Feb 03, 2010 | 22.20 | 22.30 | 22.05 | 22.23 | 1,564,786 | -0.03(-0.12%) |
Feb 02, 2010 | 22.03 | 22.33 | 22.00 | 22.25 | 2,747,917 | +0.18(+0.81%) |
Feb 01, 2010 | 22.04 | 22.22 | 21.79 | 22.08 | 2,679,479 | +0.14(+0.62%) |
Jan 29, 2010 | 22.14 | 22.26 | 21.87 | 21.94 | 3,467,534 | -0.04(-0.19%) |
Jan 28, 2010 | 22.41 | 22.41 | 21.79 | 21.98 | 4,033,807 | -0.32(-1.44%) |
Jan 27, 2010 | 22.25 | 22.41 | 22.00 | 22.30 | 2,737,063 | +0.01(+0.06%) |
Jan 26, 2010 | 22.27 | 22.53 | 22.08 | 22.29 | 2,560,340 | -0.05(-0.25%) |
Jan 25, 2010 | 22.67 | 22.67 | 22.32 | 22.34 | 2,439,108 | -0.15(-0.67%) |
Jan 22, 2010 | 22.68 | 22.99 | 22.47 | 22.49 | 4,127,793 | -0.16(-0.73%) |
Jan 21, 2010 | 23.07 | 23.27 | 22.61 | 22.66 | 4,826,399 | -0.42(-1.84%) |
Jan 20, 2010 | 23.04 | 23.10 | 22.60 | 23.08 | 4,727,865 | -0.14(-0.59%) |
Jan 19, 2010 | 22.77 | 23.23 | 22.71 | 23.22 | 4,385,665 | +0.46(+2.01%) |
Jan 15, 2010 | 23.52 | 22.76 | 22.76 | 22.76 | 5,994,773 | -0.81(-3.46%) |
Jan 14, 2010 | 23.76 | 23.79 | 23.49 | 23.58 | 3,625,180 | -0.25(-1.03%) |
Jan 13, 2010 | 23.87 | 23.96 | 23.73 | 23.82 | 2,860,503 | -0.05(-0.23%) |
Jan 12, 2010 | 23.68 | 23.89 | 23.48 | 23.88 | 3,201,936 | +0.14(+0.61%) |
Jan 11, 2010 | 23.52 | 23.77 | 23.47 | 23.73 | 2,529,630 | +0.29(+1.26%) |
Jan 08, 2010 | 23.22 | 23.50 | 23.05 | 23.44 | 2,120,874 | +0.11(+0.47%) |
Jan 07, 2010 | 23.23 | 23.36 | 23.15 | 23.33 | 2,054,905 | +0.05(+0.24%) |
Jan 06, 2010 | 23.19 | 23.38 | 23.12 | 23.27 | 2,390,837 | -0.01(-0.03%) |
Jan 05, 2010 | 23.43 | 23.43 | 23.12 | 23.28 | 4,326,409 | -0.10(-0.44%) |