Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 20.89 | 21.00 | 20.76 | 20.95 | 5,990,313 | -0.03(-0.13%) |
Mar 30, 2010 | 20.86 | 21.03 | 20.82 | 20.97 | 5,923,200 | +0.11(+0.52%) |
Mar 29, 2010 | 21.03 | 21.10 | 20.71 | 20.86 | 6,626,992 | -0.05(-0.23%) |
Mar 26, 2010 | 20.86 | 20.98 | 20.82 | 20.91 | 4,323,082 | +0.12(+0.58%) |
Mar 25, 2010 | 20.87 | 21.01 | 20.79 | 20.79 | 6,372,579 | +0.07(+0.34%) |
Mar 24, 2010 | 20.92 | 20.92 | 20.71 | 20.72 | 6,777,138 | -0.18(-0.86%) |
Mar 23, 2010 | 20.95 | 20.99 | 20.76 | 20.90 | 6,177,519 | +0.05(+0.26%) |
Mar 22, 2010 | 20.65 | 20.90 | 20.65 | 20.85 | 5,611,466 | +0.11(+0.55%) |
Mar 19, 2010 | 20.93 | 21.07 | 20.69 | 20.73 | 11,310,510 | -0.11(-0.55%) |
Mar 18, 2010 | 21.06 | 21.11 | 20.82 | 20.85 | 8,963,540 | -0.27(-1.27%) |
Mar 17, 2010 | 20.57 | 21.24 | 20.55 | 21.12 | 12,937,849 | +0.55(+2.68%) |
Mar 16, 2010 | 20.60 | 20.62 | 20.38 | 20.56 | 5,241,259 | -0.03(-0.13%) |
Mar 15, 2010 | 20.38 | 20.59 | 20.38 | 20.59 | 5,829,778 | +0.11(+0.56%) |
Mar 12, 2010 | 20.49 | 20.55 | 20.27 | 20.48 | 9,001,334 | +0.09(+0.46%) |
Mar 11, 2010 | 20.10 | 20.43 | 20.06 | 20.38 | 6,729,477 | +0.23(+1.14%) |
Mar 10, 2010 | 20.05 | 20.20 | 19.93 | 20.15 | 9,367,981 | +0.15(+0.76%) |
Mar 09, 2010 | 19.78 | 20.21 | 19.70 | 20.00 | 19,499,492 | +0.65(+3.36%) |
Mar 08, 2010 | 19.18 | 19.48 | 19.14 | 19.35 | 9,029,966 | +0.30(+1.55%) |
Mar 05, 2010 | 18.65 | 19.08 | 18.57 | 19.06 | 10,136,298 | +0.46(+2.50%) |
Mar 04, 2010 | 18.56 | 18.70 | 18.44 | 18.59 | 5,418,322 | +0.03(+0.15%) |
Mar 03, 2010 | 18.67 | 18.73 | 18.50 | 18.56 | 5,086,828 | -0.06(-0.32%) |
Mar 02, 2010 | 18.60 | 18.66 | 18.52 | 18.62 | 8,910,424 | +0.11(+0.59%) |
Mar 01, 2010 | 18.45 | 18.58 | 18.37 | 18.52 | 5,172,347 | +0.09(+0.47%) |
Feb 26, 2010 | 18.43 | 18.50 | 18.36 | 18.43 | 4,609,891 | +0.01(+0.06%) |
Feb 25, 2010 | 18.24 | 18.44 | 18.18 | 18.42 | 9,327,633 | +0.00(+0.00%) |
Feb 24, 2010 | 18.43 | 18.48 | 18.29 | 18.42 | 5,251,942 | +0.07(+0.36%) |
Feb 23, 2010 | 18.39 | 18.45 | 18.25 | 18.35 | 5,568,206 | -0.05(-0.30%) |
Feb 22, 2010 | 18.47 | 18.49 | 18.30 | 18.41 | 5,818,993 | -0.06(-0.33%) |
Feb 19, 2010 | 18.32 | 18.48 | 18.29 | 18.47 | 5,401,334 | +0.07(+0.37%) |
Feb 18, 2010 | 18.40 | 18.51 | 18.33 | 18.40 | 5,367,463 | +0.00(+0.02%) |
Feb 17, 2010 | 18.43 | 18.51 | 18.33 | 18.39 | 5,076,491 | +0.03(+0.18%) |
Feb 16, 2010 | 18.25 | 18.39 | 18.23 | 18.36 | 6,945,399 | +0.13(+0.72%) |
Feb 12, 2010 | 18.05 | 18.23 | 18.23 | 18.23 | 10,668,463 | -0.02(-0.09%) |
Feb 11, 2010 | 18.11 | 18.27 | 18.00 | 18.25 | 6,828,374 | +0.13(+0.69%) |
Feb 10, 2010 | 18.03 | 18.21 | 18.00 | 18.12 | 7,691,156 | +0.05(+0.27%) |
Feb 09, 2010 | 17.98 | 18.15 | 17.76 | 18.07 | 14,123,846 | +0.04(+0.24%) |
Feb 08, 2010 | 18.11 | 18.15 | 17.84 | 18.03 | 9,064,283 | +0.01(+0.03%) |
Feb 05, 2010 | 18.30 | 18.38 | 17.89 | 18.02 | 13,702,076 | -0.23(-1.26%) |
Feb 04, 2010 | 19.06 | 19.23 | 18.21 | 18.25 | 18,258,030 | -1.06(-5.49%) |
Feb 03, 2010 | 19.41 | 19.45 | 19.11 | 19.31 | 6,726,769 | -0.26(-1.34%) |
Feb 02, 2010 | 19.36 | 19.64 | 19.23 | 19.58 | 6,116,464 | +0.37(+1.91%) |
Feb 01, 2010 | 18.83 | 19.37 | 18.79 | 19.21 | 7,160,549 | +0.51(+2.75%) |
Jan 29, 2010 | 18.87 | 19.03 | 18.68 | 18.70 | 5,383,914 | -0.07(-0.38%) |
Jan 28, 2010 | 19.12 | 19.25 | 18.74 | 18.77 | 6,899,832 | -0.26(-1.35%) |
Jan 27, 2010 | 18.77 | 19.07 | 18.69 | 19.02 | 6,577,485 | +0.26(+1.40%) |
Jan 26, 2010 | 18.64 | 18.87 | 18.61 | 18.76 | 4,577,761 | +0.03(+0.15%) |
Jan 25, 2010 | 18.85 | 18.90 | 18.72 | 18.73 | 6,736,912 | -0.01(-0.03%) |
Jan 22, 2010 | 18.96 | 19.13 | 18.72 | 18.74 | 7,230,250 | -0.37(-1.94%) |
Jan 21, 2010 | 19.25 | 19.35 | 19.02 | 19.11 | 7,116,187 | -0.10(-0.51%) |
Jan 20, 2010 | 19.34 | 19.45 | 19.12 | 19.21 | 6,138,964 | -0.27(-1.40%) |
Jan 19, 2010 | 19.48 | 19.56 | 19.39 | 19.48 | 6,513,306 | -0.01(-0.06%) |
Jan 15, 2010 | 19.82 | 19.49 | 19.49 | 19.49 | 8,308,672 | -0.33(-1.68%) |
Jan 14, 2010 | 19.62 | 19.85 | 19.51 | 19.83 | 5,456,621 | +0.21(+1.09%) |
Jan 13, 2010 | 19.58 | 19.73 | 19.42 | 19.61 | 7,416,728 | +0.06(+0.31%) |
Jan 12, 2010 | 19.29 | 19.59 | 19.19 | 19.55 | 8,778,853 | +0.36(+1.90%) |
Jan 11, 2010 | 18.95 | 19.32 | 18.85 | 19.19 | 7,661,555 | +0.33(+1.73%) |
Jan 08, 2010 | 18.85 | 18.92 | 18.74 | 18.86 | 4,991,715 | +0.01(+0.03%) |
Jan 07, 2010 | 18.78 | 18.91 | 18.74 | 18.86 | 3,245,131 | -0.01(-0.03%) |
Jan 06, 2010 | 18.99 | 19.10 | 18.83 | 18.86 | 5,529,574 | -0.14(-0.71%) |
Jan 05, 2010 | 19.08 | 19.10 | 18.91 | 19.00 | 4,364,845 | -0.07(-0.34%) |