Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 22.25 | 22.35 | 22.06 | 22.11 | 307,161 | -0.19(-0.85%) |
Mar 30, 2010 | 22.25 | 22.41 | 22.05 | 22.30 | 456,253 | +0.11(+0.50%) |
Mar 29, 2010 | 22.18 | 22.31 | 22.13 | 22.19 | 894,789 | +0.14(+0.65%) |
Mar 26, 2010 | 22.24 | 22.35 | 21.84 | 22.05 | 674,573 | -0.10(-0.46%) |
Mar 25, 2010 | 22.44 | 22.59 | 22.15 | 22.15 | 670,066 | -0.08(-0.37%) |
Mar 24, 2010 | 22.78 | 22.78 | 22.20 | 22.23 | 880,659 | -0.63(-2.74%) |
Mar 23, 2010 | 22.58 | 22.86 | 22.55 | 22.86 | 813,377 | +0.36(+1.62%) |
Mar 22, 2010 | 22.17 | 22.53 | 21.89 | 22.49 | 363,731 | +0.41(+1.84%) |
Mar 19, 2010 | 22.43 | 22.43 | 21.99 | 22.09 | 338,273 | -0.33(-1.49%) |
Mar 18, 2010 | 22.79 | 22.79 | 22.29 | 22.42 | 218,891 | -0.26(-1.14%) |
Mar 17, 2010 | 22.33 | 22.82 | 22.33 | 22.68 | 303,286 | +0.40(+1.80%) |
Mar 16, 2010 | 21.83 | 22.33 | 21.75 | 22.28 | 178,751 | +0.56(+2.56%) |
Mar 15, 2010 | 21.59 | 21.72 | 21.59 | 21.72 | 252,908 | -0.19(-0.86%) |
Mar 12, 2010 | 22.11 | 22.11 | 21.86 | 21.91 | 155,565 | -0.02(-0.08%) |
Mar 11, 2010 | 22.11 | 22.11 | 21.73 | 21.93 | 152,122 | -0.25(-1.14%) |
Mar 10, 2010 | 21.84 | 22.28 | 21.83 | 22.18 | 339,886 | +0.38(+1.73%) |
Mar 09, 2010 | 21.72 | 21.93 | 21.66 | 21.81 | 249,023 | -0.02(-0.11%) |
Mar 08, 2010 | 21.90 | 21.92 | 21.74 | 21.83 | 228,627 | -0.04(-0.17%) |
Mar 05, 2010 | 21.81 | 21.98 | 21.61 | 21.87 | 229,546 | +0.23(+1.04%) |
Mar 04, 2010 | 21.59 | 21.65 | 21.33 | 21.64 | 223,171 | +0.08(+0.38%) |
Mar 03, 2010 | 21.79 | 21.98 | 21.47 | 21.56 | 217,480 | -0.14(-0.66%) |
Mar 02, 2010 | 21.72 | 21.99 | 21.65 | 21.70 | 653,413 | +0.07(+0.32%) |
Mar 01, 2010 | 21.15 | 21.66 | 21.15 | 21.63 | 478,814 | +0.50(+2.37%) |
Feb 26, 2010 | 21.16 | 21.16 | 20.85 | 21.13 | 199,142 | +0.03(+0.13%) |
Feb 25, 2010 | 20.91 | 21.14 | 20.63 | 21.10 | 328,160 | -0.14(-0.64%) |
Feb 24, 2010 | 20.97 | 21.35 | 20.97 | 21.24 | 387,690 | +0.39(+1.86%) |
Feb 23, 2010 | 21.32 | 21.34 | 20.70 | 20.85 | 227,364 | -0.52(-2.43%) |
Feb 22, 2010 | 21.50 | 21.54 | 21.29 | 21.37 | 393,390 | -0.02(-0.09%) |
Feb 19, 2010 | 21.20 | 21.52 | 21.10 | 21.39 | 384,767 | +0.12(+0.58%) |
Feb 18, 2010 | 21.06 | 21.27 | 20.94 | 21.26 | 200,712 | +0.14(+0.68%) |
Feb 17, 2010 | 21.22 | 21.23 | 20.84 | 21.12 | 775,123 | +0.03(+0.13%) |
Feb 16, 2010 | 20.83 | 21.12 | 20.71 | 21.09 | 474,323 | +0.47(+2.28%) |
Feb 12, 2010 | 20.20 | 20.62 | 20.62 | 20.62 | 1,245,553 | +0.14(+0.70%) |
Feb 11, 2010 | 20.08 | 20.53 | 19.91 | 20.48 | 266,196 | +0.43(+2.13%) |
Feb 10, 2010 | 19.91 | 20.14 | 19.77 | 20.05 | 218,289 | +0.12(+0.60%) |
Feb 09, 2010 | 20.14 | 20.19 | 19.77 | 19.93 | 468,069 | +0.19(+0.96%) |
Feb 08, 2010 | 19.76 | 20.15 | 19.57 | 19.74 | 477,068 | -0.03(-0.16%) |
Feb 05, 2010 | 19.55 | 19.87 | 19.24 | 19.78 | 568,378 | +0.31(+1.61%) |
Feb 04, 2010 | 20.16 | 20.21 | 19.41 | 19.46 | 510,739 | -0.98(-4.77%) |
Feb 03, 2010 | 20.28 | 20.50 | 20.20 | 20.44 | 475,523 | +0.10(+0.50%) |
Feb 02, 2010 | 20.12 | 20.43 | 20.01 | 20.34 | 368,679 | +0.27(+1.35%) |
Feb 01, 2010 | 19.42 | 20.08 | 19.36 | 20.07 | 762,798 | +0.71(+3.68%) |
Jan 29, 2010 | 20.23 | 20.38 | 19.14 | 19.35 | 640,123 | -0.70(-3.51%) |
Jan 28, 2010 | 20.66 | 20.66 | 19.70 | 20.06 | 516,763 | -0.63(-3.05%) |
Jan 27, 2010 | 20.38 | 20.77 | 20.24 | 20.69 | 367,472 | +0.28(+1.35%) |
Jan 26, 2010 | 20.47 | 20.66 | 20.29 | 20.41 | 118,820 | -0.14(-0.69%) |
Jan 25, 2010 | 20.47 | 20.70 | 20.35 | 20.55 | 386,677 | +0.20(+0.99%) |
Jan 22, 2010 | 21.16 | 21.16 | 20.23 | 20.35 | 661,871 | -0.91(-4.26%) |
Jan 21, 2010 | 21.28 | 21.58 | 21.02 | 21.26 | 340,522 | +0.02(+0.09%) |
Jan 20, 2010 | 21.07 | 21.24 | 20.92 | 21.24 | 389,179 | +0.15(+0.70%) |
Jan 19, 2010 | 20.89 | 21.48 | 20.87 | 21.09 | 266,487 | +0.28(+1.35%) |
Jan 15, 2010 | 21.48 | 20.81 | 20.81 | 20.81 | 642,992 | -0.64(-3.00%) |
Jan 14, 2010 | 21.51 | 21.53 | 21.24 | 21.46 | 175,351 | -0.11(-0.51%) |
Jan 13, 2010 | 21.43 | 21.59 | 20.89 | 21.57 | 283,977 | +0.25(+1.17%) |
Jan 12, 2010 | 21.85 | 21.85 | 21.14 | 21.32 | 930,639 | -0.73(-3.32%) |
Jan 11, 2010 | 22.30 | 22.31 | 21.90 | 22.05 | 388,788 | -0.15(-0.68%) |
Jan 08, 2010 | 21.91 | 22.20 | 21.87 | 22.20 | 390,710 | +0.29(+1.34%) |
Jan 07, 2010 | 22.10 | 22.10 | 21.74 | 21.91 | 879,134 | -0.21(-0.94%) |
Jan 06, 2010 | 22.15 | 22.21 | 21.99 | 22.11 | 567,459 | +0.01(+0.04%) |
Jan 05, 2010 | 22.06 | 22.28 | 21.93 | 22.10 | 336,527 | +0.05(+0.21%) |