Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 20.98 | 21.21 | 20.86 | 21.18 | 611,623 | +0.36(+1.71%) |
Mar 30, 2010 | 20.39 | 20.90 | 20.27 | 20.82 | 711,913 | +0.53(+2.59%) |
Mar 29, 2010 | 19.96 | 20.31 | 19.89 | 20.30 | 677,147 | +0.56(+2.82%) |
Mar 26, 2010 | 19.80 | 19.94 | 19.56 | 19.74 | 647,515 | -0.06(-0.29%) |
Mar 25, 2010 | 20.02 | 20.34 | 19.80 | 19.80 | 644,025 | -0.22(-1.09%) |
Mar 24, 2010 | 20.11 | 20.11 | 19.88 | 20.01 | 841,200 | -0.32(-1.59%) |
Mar 23, 2010 | 19.97 | 20.39 | 19.86 | 20.34 | 990,393 | +0.36(+1.82%) |
Mar 22, 2010 | 19.83 | 20.09 | 19.69 | 19.97 | 807,611 | -0.11(-0.56%) |
Mar 19, 2010 | 20.68 | 20.68 | 19.89 | 20.09 | 1,141,493 | -0.53(-2.55%) |
Mar 18, 2010 | 21.00 | 21.12 | 20.50 | 20.61 | 449,991 | -0.39(-1.85%) |
Mar 17, 2010 | 20.90 | 21.17 | 20.83 | 21.00 | 824,037 | +0.13(+0.62%) |
Mar 16, 2010 | 20.66 | 20.95 | 20.55 | 20.87 | 400,030 | +0.32(+1.57%) |
Mar 15, 2010 | 20.42 | 20.59 | 20.28 | 20.55 | 577,071 | -0.36(-1.70%) |
Mar 12, 2010 | 21.29 | 21.56 | 20.82 | 20.90 | 421,192 | -0.27(-1.30%) |
Mar 11, 2010 | 20.86 | 21.21 | 20.58 | 21.18 | 1,374,818 | +0.23(+1.12%) |
Mar 10, 2010 | 20.57 | 21.02 | 20.56 | 20.94 | 591,154 | +0.28(+1.37%) |
Mar 09, 2010 | 20.76 | 20.96 | 20.44 | 20.66 | 568,030 | -0.18(-0.85%) |
Mar 08, 2010 | 20.90 | 21.19 | 20.68 | 20.84 | 570,415 | +0.01(+0.04%) |
Mar 05, 2010 | 20.61 | 20.89 | 20.50 | 20.83 | 459,021 | +0.49(+2.42%) |
Mar 04, 2010 | 20.52 | 20.65 | 20.18 | 20.34 | 601,950 | -0.19(-0.91%) |
Mar 03, 2010 | 20.29 | 20.81 | 20.26 | 20.52 | 575,372 | +0.27(+1.32%) |
Mar 02, 2010 | 19.96 | 20.29 | 19.96 | 20.26 | 720,959 | +0.38(+1.91%) |
Mar 01, 2010 | 20.00 | 20.02 | 19.76 | 19.88 | 633,029 | +0.08(+0.41%) |
Feb 26, 2010 | 19.50 | 19.88 | 19.33 | 19.80 | 935,150 | +0.36(+1.83%) |
Feb 25, 2010 | 19.37 | 19.55 | 19.02 | 19.44 | 1,746,897 | -0.19(-0.95%) |
Feb 24, 2010 | 19.82 | 19.97 | 19.42 | 19.63 | 1,679,775 | -0.15(-0.78%) |
Feb 23, 2010 | 20.48 | 20.60 | 19.67 | 19.78 | 945,598 | -0.91(-4.41%) |
Feb 22, 2010 | 21.22 | 21.44 | 20.52 | 20.69 | 1,556,756 | -0.68(-3.18%) |
Feb 19, 2010 | 20.52 | 21.48 | 20.46 | 21.37 | 973,787 | +0.74(+3.56%) |
Feb 18, 2010 | 20.63 | 20.90 | 20.54 | 20.64 | 835,205 | -0.15(-0.74%) |
Feb 17, 2010 | 20.56 | 20.85 | 20.22 | 20.79 | 1,110,939 | +0.44(+2.14%) |
Feb 16, 2010 | 19.59 | 20.53 | 19.50 | 20.35 | 1,055,426 | +1.01(+5.22%) |
Feb 12, 2010 | 19.38 | 19.34 | 19.34 | 19.34 | 917,552 | -0.11(-0.58%) |
Feb 11, 2010 | 18.55 | 19.69 | 18.48 | 19.46 | 1,006,576 | +0.63(+3.35%) |
Feb 10, 2010 | 19.20 | 19.35 | 18.58 | 18.83 | 895,571 | -0.36(-1.85%) |
Feb 09, 2010 | 19.07 | 19.55 | 18.86 | 19.18 | 933,059 | +0.38(+2.02%) |
Feb 08, 2010 | 19.18 | 19.36 | 18.76 | 18.80 | 1,158,425 | -0.38(-1.98%) |
Feb 05, 2010 | 19.51 | 19.68 | 18.83 | 19.18 | 1,302,393 | -0.42(-2.14%) |
Feb 04, 2010 | 19.79 | 19.89 | 19.50 | 19.60 | 1,279,589 | -0.16(-0.82%) |
Feb 03, 2010 | 19.73 | 20.31 | 19.55 | 19.76 | 1,240,134 | -0.27(-1.37%) |
Feb 02, 2010 | 19.71 | 20.14 | 19.42 | 20.04 | 1,644,954 | +0.36(+1.81%) |
Feb 01, 2010 | 18.83 | 19.70 | 18.82 | 19.68 | 1,504,487 | +0.98(+5.23%) |
Jan 29, 2010 | 19.11 | 19.87 | 18.67 | 18.71 | 1,746,953 | -0.16(-0.86%) |
Jan 28, 2010 | 18.96 | 19.09 | 18.64 | 18.87 | 1,529,243 | +0.13(+0.69%) |
Jan 27, 2010 | 18.74 | 18.93 | 18.55 | 18.74 | 1,809,261 | -0.02(-0.09%) |
Jan 26, 2010 | 18.92 | 18.92 | 18.63 | 18.75 | 1,238,751 | -0.44(-2.31%) |
Jan 25, 2010 | 19.05 | 19.43 | 19.05 | 19.20 | 1,378,363 | +0.03(+0.17%) |
Jan 22, 2010 | 19.54 | 19.56 | 19.09 | 19.17 | 1,520,618 | -0.42(-2.15%) |
Jan 21, 2010 | 19.59 | 19.71 | 19.34 | 19.59 | 2,721,293 | -0.03(-0.16%) |
Jan 20, 2010 | 20.05 | 20.05 | 19.41 | 19.62 | 1,986,457 | -0.74(-3.65%) |
Jan 19, 2010 | 20.31 | 20.41 | 20.15 | 20.36 | 1,312,972 | -0.04(-0.20%) |
Jan 15, 2010 | 20.82 | 20.40 | 20.40 | 20.40 | 1,684,860 | -0.39(-1.87%) |
Jan 14, 2010 | 20.88 | 20.97 | 20.67 | 20.79 | 1,205,358 | -0.06(-0.31%) |
Jan 13, 2010 | 20.72 | 20.90 | 20.51 | 20.86 | 1,056,454 | +0.05(+0.23%) |
Jan 12, 2010 | 20.62 | 20.91 | 20.39 | 20.81 | 1,725,770 | -0.32(-1.53%) |
Jan 11, 2010 | 21.17 | 21.36 | 20.94 | 21.13 | 2,177,233 | -0.06(-0.30%) |
Jan 08, 2010 | 20.94 | 21.22 | 20.73 | 21.19 | 1,219,339 | +0.19(+0.92%) |
Jan 07, 2010 | 20.90 | 21.11 | 20.79 | 21.00 | 1,080,569 | -0.12(-0.57%) |
Jan 06, 2010 | 21.30 | 21.57 | 20.85 | 21.12 | 1,417,818 | -0.19(-0.87%) |
Jan 05, 2010 | 21.60 | 21.65 | 21.17 | 21.31 | 1,411,676 | -0.19(-0.86%) |
Jan 04, 2010 | 21.06 | 21.56 | 20.64 | 21.49 | 2,619,353 | +1.13(+5.56%) |
Dec 31, 2009 | 20.00 | 20.36 | 20.36 | 20.36 | 1,970,497 | +0.45(+2.27%) |
Dec 30, 2009 | 19.76 | 19.93 | 19.51 | 19.91 | 1,846,706 | +0.10(+0.49%) |
Dec 29, 2009 | 19.84 | 20.03 | 19.69 | 19.81 | 1,644,748 | +0.20(+1.03%) |
Dec 28, 2009 | 19.55 | 19.84 | 19.34 | 19.61 | 781,124 | -0.09(-0.45%) |
Dec 24, 2009 | 19.67 | 19.93 | 19.49 | 19.70 | 536,609 | -0.02(-0.08%) |
Dec 23, 2009 | 19.80 | 19.80 | 19.55 | 19.72 | 1,985,873 | +0.07(+0.37%) |
Dec 22, 2009 | 19.26 | 19.76 | 19.26 | 19.64 | 2,511,671 | +0.23(+1.17%) |
Dec 21, 2009 | 19.53 | 19.54 | 19.15 | 19.42 | 3,062,275 | +0.05(+0.25%) |
Dec 18, 2009 | 19.76 | 19.83 | 19.05 | 19.37 | 1,462,967 | -0.29(-1.48%) |
Dec 17, 2009 | 20.28 | 20.31 | 19.63 | 19.66 | 2,611,748 | -0.91(-4.44%) |
Dec 16, 2009 | 20.77 | 20.77 | 20.35 | 20.57 | 1,985,021 | +0.02(+0.08%) |
Dec 15, 2009 | 19.80 | 20.72 | 19.51 | 20.56 | 2,854,097 | +0.40(+1.96%) |
Dec 14, 2009 | 19.68 | 20.20 | 18.92 | 20.16 | 1,730,392 | +0.35(+1.75%) |
Dec 11, 2009 | 19.80 | 19.81 | 19.51 | 19.81 | 1,569,110 | +0.42(+2.17%) |
Dec 10, 2009 | 18.88 | 19.63 | 18.88 | 19.39 | 1,628,826 | +0.40(+2.13%) |
Dec 09, 2009 | 19.03 | 19.46 | 18.99 | 18.99 | 2,171,482 | -0.20(-1.05%) |
Dec 08, 2009 | 19.59 | 19.63 | 19.19 | 19.19 | 6,064 | -0.70(-3.53%) |
Dec 07, 2009 | 19.73 | 19.89 | 19.59 | 19.89 | 2,846 | -0.11(-0.53%) |
Dec 04, 2009 | 20.21 | 20.55 | 19.80 | 20.00 | 9,776 | +0.07(+0.36%) |
Dec 03, 2009 | 20.25 | 20.25 | 19.60 | 19.93 | 11,138 | -0.29(-1.44%) |
Dec 02, 2009 | 20.81 | 20.81 | 20.22 | 20.22 | 495 | -0.79(-3.77%) |
Nov 27, 2009 | 20.00 | 21.01 | 21.01 | 21.01 | 1,361 | +0.45(+2.20%) |
Nov 20, 2009 | 20.52 | 20.56 | 20.56 | 20.56 | 6,311 | +0.19(+0.95%) |
Nov 19, 2009 | 20.36 | 20.36 | 20.36 | 20.36 | 123 | +0.16(+0.80%) |