Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 19.55 | 19.84 | 19.55 | 19.67 | 1,153,131 | -0.14(-0.71%) |
Mar 30, 2010 | 19.66 | 19.81 | 19.66 | 19.81 | 8,330 | +0.14(+0.71%) |
Mar 29, 2010 | 19.64 | 19.71 | 19.64 | 19.67 | 23,524 | -0.02(-0.10%) |
Mar 26, 2010 | 19.94 | 19.95 | 19.69 | 19.69 | 24,030 | -0.33(-1.66%) |
Mar 25, 2010 | 19.97 | 20.07 | 19.96 | 20.02 | 10,395 | -0.08(-0.39%) |
Mar 24, 2010 | 19.98 | 20.12 | 19.97 | 20.10 | 23,286 | +0.35(+1.77%) |
Mar 23, 2010 | 19.91 | 19.91 | 19.75 | 19.75 | 7,295 | -0.08(-0.41%) |
Mar 22, 2010 | 19.94 | 19.97 | 19.81 | 19.83 | 19,589 | +0.09(+0.47%) |
Mar 19, 2010 | 19.44 | 19.81 | 19.44 | 19.74 | 35,579 | +0.36(+1.86%) |
Mar 18, 2010 | 19.34 | 19.40 | 19.34 | 19.38 | 5,998 | -0.11(-0.57%) |
Mar 17, 2010 | 19.39 | 19.49 | 19.39 | 19.49 | 8,090 | +0.10(+0.53%) |
Mar 16, 2010 | 19.46 | 19.46 | 19.39 | 19.39 | 66,020 | -0.34(-1.72%) |
Mar 15, 2010 | 19.76 | 19.76 | 19.73 | 19.73 | 23,814 | -0.09(-0.45%) |
Mar 12, 2010 | 19.70 | 19.85 | 19.66 | 19.82 | 6,700 | +0.12(+0.61%) |
Mar 11, 2010 | 19.74 | 19.80 | 19.70 | 19.70 | 11,940 | -0.04(-0.20%) |
Mar 10, 2010 | 19.47 | 19.76 | 19.37 | 19.74 | 55,211 | +0.25(+1.28%) |
Mar 09, 2010 | 19.61 | 19.61 | 19.42 | 19.49 | 14,285 | +0.03(+0.15%) |
Mar 08, 2010 | 19.23 | 19.49 | 19.23 | 19.46 | 40,885 | +0.16(+0.83%) |
Mar 05, 2010 | 19.23 | 19.30 | 19.15 | 19.30 | 32,473 | +0.00(+0.00%) |
Mar 04, 2010 | 19.22 | 19.36 | 19.21 | 19.30 | 125,776 | +0.15(+0.78%) |
Mar 03, 2010 | 19.21 | 19.24 | 19.09 | 19.15 | 32,538 | -0.12(-0.62%) |
Mar 02, 2010 | 19.47 | 19.47 | 19.20 | 19.27 | 94,590 | -0.28(-1.43%) |
Mar 01, 2010 | 19.56 | 19.65 | 19.48 | 19.55 | 57,762 | -0.04(-0.19%) |
Feb 26, 2010 | 19.69 | 19.71 | 19.54 | 19.59 | 17,588 | -0.17(-0.88%) |
Feb 25, 2010 | 20.09 | 20.09 | 19.73 | 19.76 | 17,833 | -0.21(-1.05%) |
Feb 24, 2010 | 19.97 | 19.99 | 19.81 | 19.97 | 30,698 | +0.10(+0.50%) |
Feb 23, 2010 | 19.67 | 19.90 | 19.67 | 19.87 | 33,142 | +0.23(+1.17%) |
Feb 22, 2010 | 19.49 | 19.68 | 19.49 | 19.64 | 17,850 | +0.08(+0.41%) |
Feb 19, 2010 | 19.57 | 19.66 | 19.39 | 19.56 | 22,738 | +0.09(+0.46%) |
Feb 18, 2010 | 19.53 | 19.59 | 19.28 | 19.47 | 42,652 | -0.15(-0.76%) |
Feb 17, 2010 | 19.50 | 19.67 | 19.45 | 19.62 | 31,712 | +0.10(+0.51%) |
Feb 16, 2010 | 19.57 | 19.61 | 19.49 | 19.52 | 60,693 | -0.49(-2.45%) |
Feb 12, 2010 | 20.19 | 20.01 | 20.01 | 20.01 | 42,300 | +0.02(+0.10%) |
Feb 11, 2010 | 20.31 | 20.33 | 19.93 | 19.99 | 114,894 | -0.39(-1.91%) |
Feb 10, 2010 | 20.40 | 20.56 | 20.33 | 20.38 | 31,519 | +0.04(+0.21%) |
Feb 09, 2010 | 20.39 | 20.42 | 20.20 | 20.34 | 48,255 | -0.25(-1.22%) |
Feb 08, 2010 | 20.50 | 20.59 | 20.39 | 20.59 | 65,655 | +0.11(+0.54%) |
Feb 05, 2010 | 20.67 | 20.93 | 20.48 | 20.48 | 124,924 | -0.06(-0.29%) |
Feb 04, 2010 | 20.09 | 20.64 | 20.09 | 20.54 | 228,107 | +0.82(+4.16%) |
Feb 03, 2010 | 19.63 | 19.74 | 19.55 | 19.72 | 56,747 | +0.09(+0.46%) |
Feb 02, 2010 | 19.63 | 19.73 | 19.53 | 19.63 | 45,582 | -0.14(-0.71%) |
Feb 01, 2010 | 20.12 | 20.13 | 19.75 | 19.77 | 56,530 | -0.46(-2.27%) |
Jan 29, 2010 | 20.26 | 20.35 | 20.19 | 20.23 | 64,391 | +0.08(+0.40%) |
Jan 28, 2010 | 19.99 | 20.36 | 19.99 | 20.15 | 20,662 | +0.01(+0.05%) |
Jan 27, 2010 | 19.93 | 20.19 | 19.90 | 20.14 | 16,470 | +0.19(+0.96%) |
Jan 26, 2010 | 20.04 | 20.04 | 19.88 | 19.95 | 24,841 | -0.02(-0.10%) |
Jan 25, 2010 | 19.96 | 20.00 | 19.92 | 19.97 | 85,503 | -0.05(-0.25%) |
Jan 22, 2010 | 20.05 | 20.19 | 19.94 | 20.02 | 58,957 | +0.03(+0.15%) |
Jan 21, 2010 | 19.77 | 20.08 | 19.75 | 19.99 | 47,740 | +0.30(+1.52%) |
Jan 20, 2010 | 19.50 | 19.76 | 19.50 | 19.69 | 54,852 | +0.49(+2.55%) |
Jan 19, 2010 | 19.29 | 19.32 | 19.18 | 19.20 | 11,295 | -0.13(-0.67%) |
Jan 15, 2010 | 19.25 | 19.33 | 19.33 | 19.33 | 7,700 | +0.22(+1.15%) |
Jan 14, 2010 | 19.18 | 19.30 | 19.05 | 19.11 | 18,506 | -0.10(-0.52%) |
Jan 13, 2010 | 19.32 | 19.57 | 19.19 | 19.21 | 39,847 | -0.18(-0.93%) |
Jan 12, 2010 | 19.01 | 19.43 | 18.90 | 19.39 | 80,677 | +0.47(+2.48%) |
Jan 11, 2010 | 18.88 | 18.97 | 18.81 | 18.92 | 27,927 | -0.30(-1.56%) |
Jan 08, 2010 | 19.22 | 19.38 | 19.18 | 19.22 | 9,268 | -0.09(-0.47%) |
Jan 07, 2010 | 19.25 | 19.35 | 19.24 | 19.31 | 17,470 | +0.13(+0.68%) |
Jan 06, 2010 | 19.36 | 19.36 | 19.14 | 19.18 | 41,678 | -0.33(-1.69%) |
Jan 05, 2010 | 19.53 | 19.58 | 19.40 | 19.51 | 24,755 | +0.01(+0.05%) |