Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 26.63 | 26.67 | 26.35 | 26.44 | 2,245,081 | -0.06(-0.23%) |
Mar 30, 2010 | 26.69 | 26.84 | 26.39 | 26.51 | 1,447,932 | -0.20(-0.73%) |
Mar 29, 2010 | 26.52 | 26.97 | 26.52 | 26.70 | 2,986,134 | -0.25(-0.93%) |
Mar 26, 2010 | 26.99 | 27.15 | 26.60 | 26.95 | 2,516,633 | -0.18(-0.66%) |
Mar 25, 2010 | 27.68 | 27.75 | 27.13 | 27.13 | 1,591,636 | -0.27(-0.99%) |
Mar 24, 2010 | 27.16 | 27.56 | 27.14 | 27.40 | 2,612,088 | -0.05(-0.19%) |
Mar 23, 2010 | 27.15 | 27.50 | 26.99 | 27.46 | 4,227,230 | +0.80(+3.00%) |
Mar 22, 2010 | 26.89 | 26.99 | 26.41 | 26.66 | 5,810,246 | +1.50(+5.96%) |
Mar 19, 2010 | 25.19 | 25.31 | 24.95 | 25.16 | 2,354,652 | -0.02(-0.06%) |
Mar 18, 2010 | 25.33 | 25.40 | 25.06 | 25.17 | 1,895,938 | +0.13(+0.51%) |
Mar 17, 2010 | 25.04 | 25.21 | 24.95 | 25.04 | 2,481,196 | +0.40(+1.60%) |
Mar 16, 2010 | 24.39 | 24.66 | 24.18 | 24.65 | 1,655,268 | +0.35(+1.46%) |
Mar 15, 2010 | 24.20 | 24.33 | 24.12 | 24.29 | 1,654,981 | -0.51(-2.05%) |
Mar 12, 2010 | 24.96 | 25.15 | 24.60 | 24.80 | 2,507,820 | +0.45(+1.83%) |
Mar 11, 2010 | 24.31 | 24.56 | 24.16 | 24.36 | 2,176,954 | +0.16(+0.66%) |
Mar 10, 2010 | 24.36 | 24.36 | 23.99 | 24.20 | 1,826,807 | +0.20(+0.81%) |
Mar 09, 2010 | 23.94 | 24.17 | 23.78 | 24.00 | 1,829,481 | -0.18(-0.74%) |
Mar 08, 2010 | 24.63 | 24.66 | 24.09 | 24.18 | 2,161,632 | -0.54(-2.20%) |
Mar 05, 2010 | 24.62 | 24.81 | 24.54 | 24.73 | 1,621,970 | +0.36(+1.47%) |
Mar 04, 2010 | 24.33 | 24.55 | 24.20 | 24.37 | 1,405,110 | +0.24(+1.00%) |
Mar 03, 2010 | 23.87 | 24.31 | 23.83 | 24.12 | 2,303,510 | +0.32(+1.34%) |
Mar 02, 2010 | 23.51 | 23.99 | 23.46 | 23.81 | 2,849,005 | +0.47(+2.02%) |
Mar 01, 2010 | 22.82 | 23.36 | 22.81 | 23.33 | 1,567,916 | +0.44(+1.93%) |
Feb 26, 2010 | 22.76 | 23.07 | 22.55 | 22.89 | 1,216,607 | +0.08(+0.34%) |
Feb 25, 2010 | 22.49 | 22.86 | 22.41 | 22.82 | 1,866,493 | -0.22(-0.94%) |
Feb 24, 2010 | 22.75 | 23.18 | 22.64 | 23.03 | 1,198,162 | +0.38(+1.68%) |
Feb 23, 2010 | 22.79 | 23.09 | 22.54 | 22.65 | 1,036,155 | -0.27(-1.16%) |
Feb 22, 2010 | 22.86 | 23.08 | 22.68 | 22.92 | 1,439,298 | +0.28(+1.22%) |
Feb 19, 2010 | 22.56 | 22.80 | 22.50 | 22.64 | 1,500,851 | -0.30(-1.30%) |
Feb 18, 2010 | 22.63 | 23.04 | 22.52 | 22.94 | 1,265,299 | -0.08(-0.33%) |
Feb 17, 2010 | 22.92 | 23.08 | 22.79 | 23.02 | 1,892,407 | +0.55(+2.47%) |
Feb 16, 2010 | 22.35 | 22.70 | 22.24 | 22.46 | 2,717,599 | -0.11(-0.48%) |
Feb 12, 2010 | 22.03 | 22.57 | 22.57 | 22.57 | 1,096,480 | +0.14(+0.64%) |
Feb 11, 2010 | 22.39 | 22.50 | 22.00 | 22.43 | 1,796,123 | +0.13(+0.58%) |
Feb 10, 2010 | 22.33 | 22.52 | 22.15 | 22.30 | 1,751,755 | -0.38(-1.67%) |
Feb 09, 2010 | 22.65 | 22.84 | 22.23 | 22.68 | 1,969,794 | +0.35(+1.59%) |
Feb 08, 2010 | 22.25 | 22.71 | 21.96 | 22.32 | 2,419,544 | -0.48(-2.12%) |
Feb 05, 2010 | 22.80 | 22.98 | 22.07 | 22.81 | 1,928,741 | -0.37(-1.62%) |
Feb 04, 2010 | 23.78 | 23.92 | 23.16 | 23.18 | 2,835,869 | -1.21(-4.97%) |
Feb 03, 2010 | 24.05 | 24.61 | 24.02 | 24.39 | 3,046,944 | -0.05(-0.19%) |
Feb 02, 2010 | 24.45 | 24.55 | 23.97 | 24.44 | 4,106,202 | +0.65(+2.73%) |
Feb 01, 2010 | 23.44 | 24.53 | 23.17 | 23.79 | 6,595,647 | +1.82(+8.28%) |
Jan 29, 2010 | 22.65 | 22.88 | 21.77 | 21.97 | 6,807,145 | +0.62(+2.91%) |
Jan 28, 2010 | 21.50 | 21.55 | 21.30 | 21.35 | 2,353,964 | +0.13(+0.63%) |
Jan 27, 2010 | 21.34 | 21.34 | 20.78 | 21.22 | 1,584,288 | -0.08(-0.39%) |
Jan 26, 2010 | 21.38 | 21.68 | 21.22 | 21.30 | 1,278,043 | -0.39(-1.80%) |
Jan 25, 2010 | 21.89 | 22.17 | 21.58 | 21.69 | 1,483,473 | +0.24(+1.12%) |
Jan 22, 2010 | 21.49 | 21.75 | 21.30 | 21.45 | 3,751,706 | -0.10(-0.48%) |
Jan 21, 2010 | 22.05 | 22.13 | 21.51 | 21.55 | 3,146,953 | -0.37(-1.71%) |
Jan 20, 2010 | 21.61 | 21.92 | 21.52 | 21.92 | 3,537,059 | -0.08(-0.35%) |
Jan 19, 2010 | 21.92 | 22.23 | 21.86 | 22.00 | 3,106,172 | -0.58(-2.57%) |
Jan 15, 2010 | 23.10 | 22.58 | 22.58 | 22.58 | 2,152,234 | -0.65(-2.81%) |
Jan 14, 2010 | 23.22 | 23.47 | 23.15 | 23.23 | 1,798,422 | -0.30(-1.26%) |
Jan 13, 2010 | 23.33 | 23.53 | 23.05 | 23.53 | 1,292,494 | +0.24(+1.04%) |
Jan 12, 2010 | 23.09 | 23.50 | 23.07 | 23.29 | 1,575,535 | -0.13(-0.57%) |
Jan 11, 2010 | 23.49 | 23.68 | 23.27 | 23.42 | 2,143,300 | +0.09(+0.37%) |
Jan 08, 2010 | 22.97 | 23.35 | 22.97 | 23.33 | 2,151,578 | +0.31(+1.36%) |
Jan 07, 2010 | 22.77 | 23.05 | 22.58 | 23.02 | 3,111,552 | -0.02(-0.07%) |
Jan 06, 2010 | 23.02 | 23.52 | 22.92 | 23.04 | 2,250,167 | +0.06(+0.27%) |
Jan 05, 2010 | 22.86 | 23.08 | 22.74 | 22.98 | 2,143,355 | +0.29(+1.29%) |