Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 21.97 | 22.00 | 21.37 | 21.44 | 119,888 | -0.54(-2.44%) |
Mar 30, 2010 | 21.96 | 22.37 | 21.69 | 21.98 | 150,864 | +0.07(+0.33%) |
Mar 29, 2010 | 22.43 | 22.61 | 21.70 | 21.91 | 300,726 | -0.53(-2.36%) |
Mar 26, 2010 | 22.65 | 22.67 | 22.09 | 22.44 | 237,391 | -0.08(-0.35%) |
Mar 25, 2010 | 22.96 | 23.15 | 22.46 | 22.52 | 98,506 | -0.25(-1.10%) |
Mar 24, 2010 | 22.81 | 23.03 | 22.62 | 22.77 | 293,178 | -0.19(-0.84%) |
Mar 23, 2010 | 23.10 | 23.25 | 22.77 | 22.96 | 197,704 | -0.21(-0.89%) |
Mar 22, 2010 | 23.23 | 23.39 | 23.13 | 23.17 | 220,570 | -0.21(-0.89%) |
Mar 19, 2010 | 24.07 | 24.07 | 22.88 | 23.37 | 243,765 | -0.57(-2.39%) |
Mar 18, 2010 | 24.31 | 24.45 | 23.85 | 23.95 | 173,860 | -0.27(-1.12%) |
Mar 17, 2010 | 23.69 | 24.41 | 23.52 | 24.22 | 212,693 | +0.60(+2.54%) |
Mar 16, 2010 | 23.09 | 23.62 | 22.83 | 23.62 | 314,697 | +0.66(+2.90%) |
Mar 15, 2010 | 22.99 | 23.04 | 22.81 | 22.95 | 286,602 | -0.24(-1.05%) |
Mar 12, 2010 | 23.52 | 23.61 | 23.06 | 23.19 | 366,293 | -0.18(-0.76%) |
Mar 11, 2010 | 23.72 | 23.91 | 23.22 | 23.37 | 482,679 | -0.29(-1.21%) |
Mar 10, 2010 | 23.52 | 24.60 | 23.48 | 23.66 | 1,054,565 | +0.56(+2.41%) |
Mar 09, 2010 | 22.69 | 23.10 | 22.52 | 23.10 | 280,296 | +0.27(+1.19%) |
Mar 08, 2010 | 22.94 | 23.02 | 22.72 | 22.83 | 307,268 | -0.04(-0.19%) |
Mar 05, 2010 | 22.55 | 23.01 | 22.54 | 22.87 | 177,723 | +0.51(+2.27%) |
Mar 04, 2010 | 22.19 | 22.51 | 22.19 | 22.37 | 58,564 | +0.17(+0.77%) |
Mar 03, 2010 | 22.24 | 22.84 | 22.14 | 22.19 | 75,307 | +0.02(+0.10%) |
Mar 02, 2010 | 21.94 | 22.19 | 21.88 | 22.17 | 99,436 | +0.24(+1.07%) |
Mar 01, 2010 | 21.56 | 21.98 | 21.56 | 21.94 | 170,000 | +0.41(+1.93%) |
Feb 26, 2010 | 21.70 | 22.00 | 21.44 | 21.52 | 248,029 | -0.18(-0.82%) |
Feb 25, 2010 | 21.53 | 21.77 | 21.36 | 21.70 | 85,876 | +0.00(+0.00%) |
Feb 24, 2010 | 21.44 | 21.96 | 21.39 | 21.70 | 234,997 | +0.36(+1.71%) |
Feb 23, 2010 | 22.08 | 22.08 | 21.18 | 21.34 | 147,915 | -0.84(-3.78%) |
Feb 22, 2010 | 21.81 | 22.22 | 21.77 | 22.18 | 212,327 | +0.45(+2.06%) |
Feb 19, 2010 | 22.28 | 22.30 | 21.65 | 21.73 | 130,553 | -0.68(-3.02%) |
Feb 18, 2010 | 22.11 | 22.53 | 21.66 | 22.40 | 112,405 | +0.21(+0.93%) |
Feb 17, 2010 | 22.75 | 22.77 | 22.08 | 22.20 | 86,637 | -0.43(-1.89%) |
Feb 16, 2010 | 21.95 | 22.66 | 21.67 | 22.62 | 100,781 | +0.76(+3.48%) |
Feb 12, 2010 | 21.29 | 21.86 | 21.86 | 21.86 | 122,468 | +0.46(+2.16%) |
Feb 11, 2010 | 21.04 | 21.49 | 20.77 | 21.40 | 76,219 | +0.25(+1.18%) |
Feb 10, 2010 | 20.80 | 21.32 | 20.61 | 21.15 | 146,185 | +0.34(+1.64%) |
Feb 09, 2010 | 20.77 | 20.97 | 20.41 | 20.81 | 96,571 | +0.34(+1.67%) |
Feb 08, 2010 | 20.33 | 20.63 | 20.33 | 20.47 | 131,566 | +0.13(+0.63%) |
Feb 05, 2010 | 19.77 | 20.39 | 19.44 | 20.34 | 174,184 | +0.58(+2.91%) |
Feb 04, 2010 | 20.45 | 20.58 | 19.74 | 19.76 | 164,685 | -0.90(-4.37%) |
Feb 03, 2010 | 20.50 | 20.70 | 20.29 | 20.67 | 207,450 | +0.04(+0.21%) |
Feb 02, 2010 | 21.39 | 21.64 | 20.18 | 20.62 | 500,477 | -0.86(-4.01%) |
Feb 01, 2010 | 21.24 | 21.56 | 21.19 | 21.49 | 257,738 | +0.24(+1.14%) |
Jan 29, 2010 | 21.52 | 21.80 | 21.19 | 21.24 | 96,880 | -0.15(-0.70%) |
Jan 28, 2010 | 21.66 | 21.97 | 21.36 | 21.39 | 104,555 | -0.29(-1.34%) |
Jan 27, 2010 | 21.43 | 21.81 | 21.35 | 21.68 | 92,900 | +0.16(+0.73%) |
Jan 26, 2010 | 22.65 | 22.65 | 21.48 | 21.53 | 109,692 | -1.26(-5.52%) |
Jan 25, 2010 | 23.39 | 23.39 | 22.68 | 22.79 | 89,526 | -0.48(-2.05%) |
Jan 22, 2010 | 23.40 | 23.51 | 23.07 | 23.26 | 324,594 | +0.01(+0.06%) |
Jan 21, 2010 | 23.53 | 23.66 | 22.85 | 23.25 | 349,182 | -0.29(-1.24%) |
Jan 20, 2010 | 23.88 | 24.43 | 23.53 | 23.54 | 205,967 | -0.56(-2.33%) |
Jan 19, 2010 | 23.47 | 24.17 | 23.36 | 24.10 | 238,021 | +0.71(+3.04%) |
Jan 15, 2010 | 23.27 | 23.39 | 23.39 | 23.39 | 129,217 | +0.24(+1.04%) |
Jan 14, 2010 | 23.04 | 23.45 | 22.94 | 23.15 | 127,680 | +0.16(+0.68%) |
Jan 13, 2010 | 22.17 | 23.09 | 21.92 | 22.99 | 204,604 | +0.83(+3.72%) |
Jan 12, 2010 | 22.15 | 22.69 | 21.98 | 22.17 | 101,936 | -0.18(-0.80%) |
Jan 11, 2010 | 22.50 | 22.62 | 21.86 | 22.35 | 125,059 | -0.11(-0.51%) |
Jan 08, 2010 | 22.41 | 22.50 | 21.86 | 22.46 | 81,255 | -0.08(-0.35%) |
Jan 07, 2010 | 22.29 | 22.57 | 21.73 | 22.54 | 151,876 | +0.29(+1.31%) |
Jan 06, 2010 | 22.06 | 22.62 | 22.05 | 22.25 | 93,037 | +0.05(+0.22%) |
Jan 05, 2010 | 22.43 | 22.43 | 22.10 | 22.20 | 57,741 | -0.24(-1.08%) |