Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 23.42 | 23.48 | 23.16 | 23.23 | 1,411,969 | -0.23(-0.99%) |
Mar 30, 2010 | 23.40 | 23.56 | 23.26 | 23.46 | 920,233 | +0.02(+0.11%) |
Mar 29, 2010 | 23.12 | 23.48 | 23.09 | 23.44 | 1,385,949 | +0.36(+1.54%) |
Mar 26, 2010 | 23.45 | 23.51 | 23.03 | 23.08 | 2,469,320 | -0.25(-1.06%) |
Mar 25, 2010 | 23.60 | 23.63 | 23.30 | 23.33 | 1,465,462 | -0.08(-0.35%) |
Mar 24, 2010 | 23.64 | 23.70 | 23.36 | 23.41 | 1,246,576 | -0.21(-0.91%) |
Mar 23, 2010 | 23.45 | 23.66 | 23.30 | 23.63 | 1,495,709 | +0.11(+0.46%) |
Mar 22, 2010 | 23.12 | 23.59 | 23.12 | 23.52 | 1,800,796 | +0.26(+1.14%) |
Mar 19, 2010 | 23.09 | 23.34 | 22.48 | 23.26 | 4,144,460 | +0.28(+1.22%) |
Mar 18, 2010 | 22.61 | 23.07 | 22.61 | 22.97 | 2,419,973 | +0.23(+1.02%) |
Mar 17, 2010 | 22.44 | 22.78 | 22.42 | 22.74 | 1,325,972 | +0.33(+1.48%) |
Mar 16, 2010 | 22.22 | 22.45 | 22.16 | 22.41 | 871,096 | +0.27(+1.23%) |
Mar 15, 2010 | 22.01 | 22.16 | 21.94 | 22.14 | 647,662 | +0.09(+0.41%) |
Mar 12, 2010 | 22.03 | 22.05 | 21.90 | 22.05 | 709,397 | +0.01(+0.04%) |
Mar 11, 2010 | 21.82 | 22.06 | 21.67 | 22.04 | 1,085,905 | +0.20(+0.91%) |
Mar 10, 2010 | 21.59 | 21.94 | 21.59 | 21.84 | 1,619,227 | +0.22(+1.03%) |
Mar 09, 2010 | 21.41 | 21.67 | 21.28 | 21.62 | 1,346,581 | +0.12(+0.54%) |
Mar 08, 2010 | 21.13 | 21.53 | 21.09 | 21.50 | 1,451,580 | +0.40(+1.88%) |
Mar 05, 2010 | 20.93 | 21.17 | 20.90 | 21.11 | 1,342,368 | +0.21(+0.99%) |
Mar 04, 2010 | 20.73 | 20.97 | 20.65 | 20.90 | 1,432,759 | +0.17(+0.84%) |
Mar 03, 2010 | 20.56 | 20.82 | 20.55 | 20.73 | 1,420,775 | +0.17(+0.84%) |
Mar 02, 2010 | 20.78 | 20.84 | 20.51 | 20.55 | 1,443,574 | -0.19(-0.92%) |
Mar 01, 2010 | 20.54 | 20.74 | 20.44 | 20.74 | 1,630,384 | +0.25(+1.21%) |
Feb 26, 2010 | 20.58 | 20.69 | 20.40 | 20.49 | 3,866,703 | -0.03(-0.16%) |
Feb 25, 2010 | 20.15 | 20.60 | 20.06 | 20.53 | 1,579,286 | +0.15(+0.73%) |
Feb 24, 2010 | 20.15 | 20.40 | 20.00 | 20.38 | 1,476,633 | +0.37(+1.86%) |
Feb 23, 2010 | 20.30 | 20.40 | 19.93 | 20.01 | 1,215,359 | -0.27(-1.35%) |
Feb 22, 2010 | 20.35 | 20.41 | 20.21 | 20.28 | 1,046,631 | +0.03(+0.16%) |
Feb 19, 2010 | 19.92 | 20.28 | 19.91 | 20.25 | 1,941,290 | +0.31(+1.53%) |
Feb 18, 2010 | 19.81 | 19.97 | 19.70 | 19.94 | 1,671,144 | +0.22(+1.13%) |
Feb 17, 2010 | 19.63 | 19.86 | 19.62 | 19.72 | 1,973,574 | +0.08(+0.42%) |
Feb 16, 2010 | 19.22 | 20.07 | 19.10 | 19.63 | 3,216,997 | -0.70(-3.46%) |
Feb 12, 2010 | 20.20 | 20.34 | 20.34 | 20.34 | 1,278,296 | -0.02(-0.08%) |
Feb 11, 2010 | 20.07 | 20.42 | 19.90 | 20.35 | 945,980 | +0.15(+0.74%) |
Feb 10, 2010 | 20.44 | 20.46 | 20.17 | 20.21 | 1,064,006 | -0.20(-0.97%) |
Feb 09, 2010 | 20.50 | 20.61 | 20.19 | 20.40 | 1,420,046 | +0.16(+0.78%) |
Feb 08, 2010 | 20.18 | 20.38 | 19.94 | 20.25 | 1,781,273 | +0.12(+0.57%) |
Feb 05, 2010 | 20.17 | 20.30 | 19.87 | 20.13 | 1,796,924 | +0.02(+0.08%) |
Feb 04, 2010 | 20.42 | 20.50 | 20.10 | 20.11 | 1,158,138 | -0.41(-1.98%) |
Feb 03, 2010 | 20.46 | 20.57 | 20.37 | 20.52 | 779,267 | -0.11(-0.51%) |
Feb 02, 2010 | 20.41 | 20.67 | 20.30 | 20.63 | 1,291,623 | +0.18(+0.87%) |
Feb 01, 2010 | 20.43 | 20.54 | 20.33 | 20.45 | 1,260,310 | +0.09(+0.44%) |
Jan 29, 2010 | 20.28 | 20.57 | 20.28 | 20.36 | 2,322,561 | +0.12(+0.60%) |
Jan 28, 2010 | 20.56 | 20.58 | 20.15 | 20.24 | 1,661,024 | -0.21(-1.03%) |
Jan 27, 2010 | 20.15 | 20.46 | 20.11 | 20.45 | 2,140,646 | +0.16(+0.80%) |
Jan 26, 2010 | 20.36 | 20.46 | 20.24 | 20.28 | 1,807,284 | -0.15(-0.75%) |
Jan 25, 2010 | 20.57 | 20.57 | 20.30 | 20.44 | 1,631,176 | -0.03(-0.16%) |
Jan 22, 2010 | 20.93 | 21.07 | 20.40 | 20.47 | 2,577,485 | -0.42(-2.02%) |
Jan 21, 2010 | 21.24 | 21.36 | 20.88 | 20.89 | 2,301,267 | -0.39(-1.83%) |
Jan 20, 2010 | 21.45 | 21.46 | 21.08 | 21.28 | 1,271,388 | -0.33(-1.54%) |
Jan 19, 2010 | 21.17 | 21.61 | 21.17 | 21.61 | 843,472 | +0.34(+1.60%) |
Jan 15, 2010 | 21.75 | 21.27 | 21.27 | 21.27 | 1,686,600 | -0.36(-1.65%) |
Jan 14, 2010 | 21.66 | 21.78 | 21.57 | 21.63 | 1,067,468 | -0.14(-0.63%) |
Jan 13, 2010 | 21.51 | 21.82 | 21.46 | 21.77 | 1,047,874 | +0.33(+1.55%) |
Jan 12, 2010 | 21.68 | 21.76 | 21.37 | 21.44 | 1,250,606 | -0.29(-1.34%) |
Jan 11, 2010 | 21.78 | 21.83 | 21.63 | 21.73 | 875,521 | -0.09(-0.41%) |
Jan 08, 2010 | 21.53 | 21.83 | 21.46 | 21.82 | 3,096,828 | +0.21(+0.98%) |
Jan 07, 2010 | 21.08 | 21.61 | 21.08 | 21.61 | 1,276,639 | +0.19(+0.87%) |
Jan 06, 2010 | 21.23 | 21.46 | 21.23 | 21.42 | 1,936,555 | +0.06(+0.27%) |
Jan 05, 2010 | 21.33 | 21.38 | 21.19 | 21.36 | 1,795,311 | -0.03(-0.15%) |