Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 22.08 | 22.13 | 21.98 | 22.03 | 114,650 | -0.02(-0.10%) |
Mar 30, 2010 | 22.13 | 22.13 | 22.00 | 22.06 | 58,161 | -0.00(-0.02%) |
Mar 29, 2010 | 22.00 | 22.10 | 21.97 | 22.06 | 82,354 | +0.11(+0.50%) |
Mar 26, 2010 | 21.99 | 22.04 | 21.87 | 21.95 | 40,469 | -0.03(-0.11%) |
Mar 25, 2010 | 22.20 | 22.26 | 21.98 | 21.98 | 84,412 | -0.18(-0.80%) |
Mar 24, 2010 | 22.28 | 22.28 | 22.12 | 22.15 | 342,937 | -0.22(-0.99%) |
Mar 23, 2010 | 22.33 | 22.39 | 22.21 | 22.37 | 82,700 | +0.10(+0.43%) |
Mar 22, 2010 | 22.17 | 22.40 | 22.07 | 22.28 | 96,613 | +0.06(+0.26%) |
Mar 19, 2010 | 22.29 | 22.30 | 22.11 | 22.22 | 42,892 | -0.03(-0.15%) |
Mar 18, 2010 | 22.06 | 22.27 | 22.06 | 22.25 | 216,461 | +0.10(+0.47%) |
Mar 17, 2010 | 22.18 | 22.18 | 22.04 | 22.15 | 354,288 | +0.01(+0.06%) |
Mar 16, 2010 | 21.98 | 22.17 | 21.98 | 22.14 | 106,495 | +0.09(+0.42%) |
Mar 15, 2010 | 21.92 | 22.04 | 21.91 | 22.04 | 97,945 | +0.04(+0.17%) |
Mar 12, 2010 | 22.01 | 22.01 | 21.90 | 22.01 | 97,154 | -0.02(-0.10%) |
Mar 11, 2010 | 21.95 | 22.06 | 21.83 | 22.03 | 51,702 | +0.05(+0.21%) |
Mar 10, 2010 | 21.96 | 22.02 | 21.90 | 21.98 | 127,819 | +0.06(+0.29%) |
Mar 09, 2010 | 21.87 | 22.01 | 21.85 | 21.92 | 52,104 | -0.05(-0.21%) |
Mar 08, 2010 | 22.06 | 22.06 | 21.91 | 21.96 | 111,530 | -0.03(-0.15%) |
Mar 05, 2010 | 21.87 | 22.03 | 21.77 | 22.00 | 71,989 | +0.24(+1.12%) |
Mar 04, 2010 | 21.88 | 21.88 | 21.69 | 21.75 | 52,373 | -0.06(-0.29%) |
Mar 03, 2010 | 21.97 | 21.97 | 21.79 | 21.82 | 154,003 | +0.02(+0.10%) |
Mar 02, 2010 | 21.88 | 21.93 | 21.79 | 21.80 | 157,509 | +0.06(+0.29%) |
Mar 01, 2010 | 21.61 | 21.80 | 21.61 | 21.73 | 147,113 | +0.11(+0.51%) |
Feb 26, 2010 | 21.56 | 21.66 | 21.43 | 21.62 | 97,209 | +0.06(+0.29%) |
Feb 25, 2010 | 21.41 | 21.56 | 21.27 | 21.56 | 118,928 | +0.01(+0.04%) |
Feb 24, 2010 | 21.48 | 21.58 | 21.40 | 21.55 | 62,650 | +0.20(+0.92%) |
Feb 23, 2010 | 21.50 | 21.56 | 21.35 | 21.35 | 102,854 | -0.28(-1.30%) |
Feb 22, 2010 | 21.73 | 21.77 | 21.51 | 21.64 | 186,151 | -0.03(-0.12%) |
Feb 19, 2010 | 21.67 | 21.74 | 21.56 | 21.66 | 537,818 | -0.09(-0.42%) |
Feb 18, 2010 | 21.62 | 21.82 | 21.59 | 21.75 | 89,061 | +0.12(+0.56%) |
Feb 17, 2010 | 21.61 | 21.69 | 21.54 | 21.63 | 136,400 | +0.05(+0.23%) |
Feb 16, 2010 | 21.41 | 21.58 | 21.23 | 21.58 | 218,188 | +0.29(+1.38%) |
Feb 12, 2010 | 21.06 | 21.29 | 21.29 | 21.29 | 329,628 | -0.01(-0.06%) |
Feb 11, 2010 | 21.00 | 21.37 | 21.00 | 21.30 | 90,209 | +0.24(+1.16%) |
Feb 10, 2010 | 21.26 | 21.31 | 20.98 | 21.06 | 209,278 | -0.21(-0.99%) |
Feb 09, 2010 | 21.08 | 21.48 | 21.06 | 21.27 | 156,075 | +0.27(+1.30%) |
Feb 08, 2010 | 20.97 | 21.19 | 20.93 | 20.99 | 169,896 | -0.05(-0.24%) |
Feb 05, 2010 | 21.09 | 21.17 | 20.69 | 21.04 | 664,603 | -0.25(-1.16%) |
Feb 04, 2010 | 21.69 | 21.69 | 21.26 | 21.29 | 125,480 | -0.56(-2.57%) |
Feb 03, 2010 | 22.02 | 22.02 | 21.74 | 21.85 | 92,293 | -0.20(-0.89%) |
Feb 02, 2010 | 21.74 | 22.08 | 21.66 | 22.05 | 2,029,164 | +0.42(+1.92%) |
Feb 01, 2010 | 21.54 | 21.70 | 21.47 | 21.64 | 128,350 | +0.15(+0.70%) |
Jan 29, 2010 | 21.73 | 21.79 | 21.47 | 21.49 | 128,135 | -0.26(-1.19%) |
Jan 28, 2010 | 21.87 | 21.96 | 21.61 | 21.74 | 101,403 | -0.19(-0.86%) |
Jan 27, 2010 | 21.87 | 22.00 | 21.74 | 21.93 | 110,282 | +0.04(+0.19%) |
Jan 26, 2010 | 21.93 | 22.07 | 21.77 | 21.89 | 74,590 | +0.02(+0.10%) |
Jan 25, 2010 | 22.06 | 22.06 | 21.87 | 21.87 | 188,290 | +0.05(+0.21%) |
Jan 22, 2010 | 22.06 | 22.22 | 21.82 | 21.82 | 90,402 | -0.32(-1.45%) |
Jan 21, 2010 | 22.66 | 22.71 | 22.08 | 22.15 | 152,526 | -0.43(-1.91%) |
Jan 20, 2010 | 22.56 | 22.78 | 22.40 | 22.58 | 162,377 | -0.21(-0.90%) |
Jan 19, 2010 | 22.35 | 22.78 | 22.28 | 22.78 | 166,064 | +0.43(+1.94%) |
Jan 15, 2010 | 22.42 | 22.35 | 22.35 | 22.35 | 93,124 | -0.16(-0.70%) |
Jan 14, 2010 | 22.40 | 22.56 | 22.36 | 22.50 | 161,129 | +0.16(+0.71%) |
Jan 13, 2010 | 22.05 | 22.40 | 22.05 | 22.35 | 63,886 | +0.32(+1.46%) |
Jan 12, 2010 | 22.10 | 22.12 | 21.96 | 22.02 | 64,048 | -0.20(-0.88%) |
Jan 11, 2010 | 22.19 | 22.22 | 22.09 | 22.22 | 101,475 | +0.20(+0.92%) |
Jan 08, 2010 | 21.98 | 22.02 | 21.87 | 22.02 | 52,364 | +0.11(+0.50%) |
Jan 07, 2010 | 21.92 | 21.95 | 21.82 | 21.91 | 164,144 | -0.07(-0.31%) |
Jan 06, 2010 | 21.88 | 21.98 | 21.86 | 21.98 | 78,296 | +0.08(+0.34%) |
Jan 05, 2010 | 22.01 | 22.01 | 21.78 | 21.90 | 102,065 | -0.20(-0.89%) |