Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 21.94 | 22.10 | 21.92 | 21.94 | 204,843 | +0.25(+1.17%) |
Mar 30, 2010 | 21.78 | 21.85 | 21.58 | 21.69 | 93,089 | -0.11(-0.50%) |
Mar 29, 2010 | 21.71 | 21.85 | 21.65 | 21.80 | 96,833 | +0.29(+1.36%) |
Mar 26, 2010 | 21.51 | 21.61 | 21.42 | 21.51 | 178,103 | +0.00(+0.00%) |
Mar 25, 2010 | 21.61 | 21.64 | 21.46 | 21.51 | 186,436 | +0.01(+0.05%) |
Mar 24, 2010 | 21.51 | 21.56 | 21.44 | 21.49 | 90,081 | +0.02(+0.09%) |
Mar 23, 2010 | 21.57 | 21.61 | 21.42 | 21.47 | 123,923 | -0.48(-2.21%) |
Mar 22, 2010 | 21.43 | 21.99 | 21.43 | 21.96 | 168,892 | +0.75(+3.56%) |
Mar 19, 2010 | 21.25 | 21.29 | 21.10 | 21.21 | 180,273 | -0.28(-1.29%) |
Mar 18, 2010 | 21.49 | 21.53 | 21.30 | 21.48 | 113,937 | -0.05(-0.25%) |
Mar 17, 2010 | 21.58 | 21.62 | 21.44 | 21.54 | 257,638 | -0.05(-0.25%) |
Mar 16, 2010 | 21.53 | 21.65 | 21.46 | 21.59 | 116,470 | +0.13(+0.62%) |
Mar 15, 2010 | 21.42 | 21.47 | 21.38 | 21.46 | 161,432 | +0.20(+0.92%) |
Mar 12, 2010 | 21.25 | 21.35 | 21.15 | 21.26 | 181,159 | +0.09(+0.44%) |
Mar 11, 2010 | 21.24 | 21.26 | 21.12 | 21.17 | 196,911 | -0.01(-0.04%) |
Mar 10, 2010 | 21.05 | 21.33 | 21.05 | 21.18 | 728,632 | +0.07(+0.33%) |
Mar 09, 2010 | 21.14 | 21.23 | 21.09 | 21.11 | 96,981 | -0.05(-0.26%) |
Mar 08, 2010 | 21.22 | 21.23 | 21.03 | 21.16 | 134,273 | -0.07(-0.31%) |
Mar 05, 2010 | 21.13 | 21.23 | 21.05 | 21.23 | 186,262 | -0.01(-0.06%) |
Mar 04, 2010 | 21.39 | 21.41 | 21.14 | 21.24 | 200,965 | +0.02(+0.07%) |
Mar 03, 2010 | 21.26 | 21.42 | 21.15 | 21.22 | 221,107 | -0.05(-0.24%) |
Mar 02, 2010 | 21.24 | 21.33 | 21.13 | 21.28 | 326,849 | +0.29(+1.40%) |
Mar 01, 2010 | 20.87 | 21.03 | 20.86 | 20.98 | 413,824 | +0.55(+2.68%) |
Feb 26, 2010 | 20.19 | 20.51 | 20.11 | 20.44 | 169,647 | +0.20(+1.00%) |
Feb 25, 2010 | 20.15 | 20.26 | 19.97 | 20.23 | 223,205 | -0.23(-1.15%) |
Feb 24, 2010 | 20.44 | 20.59 | 20.30 | 20.47 | 243,298 | +0.86(+4.36%) |
Feb 23, 2010 | 19.56 | 19.67 | 19.50 | 19.61 | 172,795 | -0.28(-1.41%) |
Feb 22, 2010 | 19.94 | 20.02 | 19.85 | 19.89 | 72,082 | +0.06(+0.30%) |
Feb 19, 2010 | 19.61 | 19.87 | 19.57 | 19.83 | 94,440 | -0.02(-0.08%) |
Feb 18, 2010 | 19.79 | 19.93 | 19.77 | 19.85 | 157,334 | +0.30(+1.52%) |
Feb 17, 2010 | 19.72 | 19.79 | 19.48 | 19.55 | 177,317 | -0.20(-0.99%) |
Feb 16, 2010 | 19.51 | 19.78 | 19.42 | 19.75 | 115,308 | +0.05(+0.26%) |
Feb 12, 2010 | 19.60 | 19.70 | 19.70 | 19.70 | 189,387 | -0.01(-0.04%) |
Feb 11, 2010 | 19.65 | 19.76 | 19.45 | 19.70 | 137,968 | +0.21(+1.10%) |
Feb 10, 2010 | 19.50 | 19.64 | 19.43 | 19.49 | 196,387 | -0.16(-0.83%) |
Feb 09, 2010 | 19.50 | 19.76 | 19.34 | 19.65 | 142,429 | +0.27(+1.37%) |
Feb 08, 2010 | 19.49 | 19.54 | 19.36 | 19.39 | 134,613 | -0.07(-0.36%) |
Feb 05, 2010 | 19.38 | 19.46 | 19.13 | 19.46 | 269,802 | +0.03(+0.16%) |
Feb 04, 2010 | 19.83 | 19.83 | 19.43 | 19.43 | 175,500 | -0.66(-3.27%) |
Feb 03, 2010 | 20.24 | 20.28 | 20.03 | 20.08 | 111,226 | -0.23(-1.12%) |
Feb 02, 2010 | 20.08 | 20.37 | 20.04 | 20.31 | 118,932 | +0.35(+1.76%) |
Feb 01, 2010 | 19.90 | 20.04 | 19.87 | 19.96 | 126,508 | +0.17(+0.87%) |
Jan 29, 2010 | 19.81 | 19.98 | 19.72 | 19.79 | 168,201 | -0.11(-0.55%) |
Jan 28, 2010 | 19.90 | 19.93 | 19.54 | 19.90 | 226,277 | -0.26(-1.28%) |
Jan 27, 2010 | 20.04 | 20.17 | 19.99 | 20.15 | 106,955 | -0.01(-0.04%) |
Jan 26, 2010 | 20.15 | 20.28 | 20.11 | 20.16 | 154,750 | -0.07(-0.35%) |
Jan 25, 2010 | 20.25 | 20.35 | 20.20 | 20.23 | 150,330 | -0.13(-0.63%) |
Jan 22, 2010 | 20.70 | 20.76 | 20.36 | 20.36 | 161,501 | -0.07(-0.36%) |
Jan 21, 2010 | 20.82 | 20.85 | 20.38 | 20.44 | 179,605 | -0.41(-1.99%) |
Jan 20, 2010 | 20.95 | 21.06 | 20.58 | 20.85 | 431,417 | -0.22(-1.04%) |
Jan 19, 2010 | 20.88 | 21.12 | 20.88 | 21.07 | 199,957 | +0.23(+1.11%) |
Jan 15, 2010 | 20.99 | 20.84 | 20.84 | 20.84 | 233,919 | -0.36(-1.68%) |
Jan 14, 2010 | 21.12 | 21.22 | 21.00 | 21.19 | 94,734 | +0.37(+1.78%) |
Jan 13, 2010 | 20.82 | 20.90 | 20.78 | 20.82 | 197,538 | +0.30(+1.45%) |
Jan 12, 2010 | 20.63 | 20.76 | 20.52 | 20.53 | 287,551 | -0.29(-1.37%) |
Jan 11, 2010 | 20.86 | 20.90 | 20.74 | 20.81 | 138,595 | +0.36(+1.76%) |
Jan 08, 2010 | 20.27 | 20.46 | 20.18 | 20.45 | 263,310 | -0.05(-0.27%) |
Jan 07, 2010 | 20.37 | 20.53 | 20.26 | 20.51 | 162,358 | -0.16(-0.76%) |
Jan 06, 2010 | 20.56 | 20.66 | 20.52 | 20.66 | 177,461 | -0.02(-0.08%) |
Jan 05, 2010 | 20.73 | 20.81 | 20.60 | 20.68 | 164,744 | -0.64(-2.99%) |