Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 22.00 | 22.19 | 21.81 | 21.85 | 2,638,037 | -0.23(-1.04%) |
Mar 30, 2010 | 21.98 | 22.15 | 21.90 | 22.08 | 1,907,917 | +0.12(+0.56%) |
Mar 29, 2010 | 21.83 | 22.04 | 21.83 | 21.96 | 2,451,073 | +0.21(+0.98%) |
Mar 26, 2010 | 21.67 | 22.14 | 21.67 | 21.74 | 2,366,645 | +0.14(+0.67%) |
Mar 25, 2010 | 21.91 | 22.08 | 21.59 | 21.60 | 3,466,716 | -0.15(-0.68%) |
Mar 24, 2010 | 21.39 | 21.86 | 21.30 | 21.75 | 3,586,655 | +0.18(+0.83%) |
Mar 23, 2010 | 21.44 | 21.63 | 21.28 | 21.57 | 1,923,215 | +0.10(+0.45%) |
Mar 22, 2010 | 20.86 | 21.51 | 20.73 | 21.47 | 2,193,711 | +0.47(+2.24%) |
Mar 19, 2010 | 21.40 | 21.57 | 20.96 | 21.00 | 2,458,079 | -0.39(-1.84%) |
Mar 18, 2010 | 21.62 | 21.76 | 21.32 | 21.40 | 3,123,585 | -0.26(-1.20%) |
Mar 17, 2010 | 21.40 | 21.76 | 21.33 | 21.66 | 2,633,062 | +0.31(+1.45%) |
Mar 16, 2010 | 21.19 | 21.36 | 21.09 | 21.35 | 2,118,192 | +0.23(+1.07%) |
Mar 15, 2010 | 21.02 | 21.15 | 21.02 | 21.12 | 2,055,412 | -0.13(-0.60%) |
Mar 12, 2010 | 21.17 | 21.47 | 21.12 | 21.25 | 2,419,593 | +0.04(+0.19%) |
Mar 11, 2010 | 20.86 | 21.21 | 20.69 | 21.21 | 2,643,912 | +0.23(+1.10%) |
Mar 10, 2010 | 20.91 | 21.07 | 20.71 | 20.98 | 4,166,108 | +0.05(+0.24%) |
Mar 09, 2010 | 20.95 | 21.11 | 20.82 | 20.93 | 2,567,303 | -0.11(-0.52%) |
Mar 08, 2010 | 21.03 | 21.15 | 20.94 | 21.04 | 2,077,770 | +0.00(+0.00%) |
Mar 05, 2010 | 20.97 | 21.07 | 20.87 | 21.04 | 2,065,087 | +0.17(+0.80%) |
Mar 04, 2010 | 20.80 | 20.95 | 20.68 | 20.87 | 1,879,875 | +0.07(+0.34%) |
Mar 03, 2010 | 20.71 | 21.15 | 20.57 | 20.80 | 3,463,751 | +0.18(+0.86%) |
Mar 02, 2010 | 20.59 | 20.73 | 20.46 | 20.62 | 3,963,484 | +0.16(+0.78%) |
Mar 01, 2010 | 20.42 | 20.47 | 20.15 | 20.46 | 5,148,637 | +0.17(+0.86%) |
Feb 26, 2010 | 20.22 | 20.34 | 20.01 | 20.29 | 2,260,778 | +0.05(+0.27%) |
Feb 25, 2010 | 19.93 | 20.28 | 19.77 | 20.23 | 2,502,594 | -0.06(-0.30%) |
Feb 24, 2010 | 20.22 | 20.38 | 20.03 | 20.29 | 2,258,283 | +0.19(+0.95%) |
Feb 23, 2010 | 20.46 | 20.51 | 19.95 | 20.10 | 2,116,522 | -0.43(-2.09%) |
Feb 22, 2010 | 20.57 | 20.67 | 20.35 | 20.53 | 2,486,735 | +0.09(+0.42%) |
Feb 19, 2010 | 20.34 | 20.56 | 20.25 | 20.45 | 1,824,641 | +0.05(+0.27%) |
Feb 18, 2010 | 20.07 | 20.43 | 20.07 | 20.39 | 1,432,338 | +0.19(+0.94%) |
Feb 17, 2010 | 20.37 | 20.43 | 20.05 | 20.20 | 1,809,639 | -0.01(-0.05%) |
Feb 16, 2010 | 19.98 | 20.24 | 19.88 | 20.21 | 2,342,482 | +0.46(+2.31%) |
Feb 12, 2010 | 19.37 | 19.76 | 19.76 | 19.76 | 4,483,973 | +0.05(+0.26%) |
Feb 11, 2010 | 19.53 | 19.80 | 19.34 | 19.70 | 2,526,341 | +0.17(+0.85%) |
Feb 10, 2010 | 19.72 | 19.81 | 19.28 | 19.54 | 2,320,731 | -0.17(-0.88%) |
Feb 09, 2010 | 19.56 | 19.85 | 19.31 | 19.71 | 2,458,271 | +0.01(+0.03%) |
Feb 08, 2010 | 19.61 | 19.78 | 19.23 | 19.70 | 2,832,434 | +0.07(+0.35%) |
Feb 05, 2010 | 19.63 | 19.79 | 19.03 | 19.64 | 4,581,486 | +0.05(+0.28%) |
Feb 04, 2010 | 19.95 | 19.95 | 19.42 | 19.58 | 2,946,019 | -0.60(-2.95%) |
Feb 03, 2010 | 20.14 | 20.42 | 19.97 | 20.18 | 2,345,834 | -0.13(-0.64%) |
Feb 02, 2010 | 20.40 | 20.56 | 20.09 | 20.31 | 4,946,442 | -0.12(-0.60%) |
Feb 01, 2010 | 19.79 | 20.44 | 19.79 | 20.43 | 3,622,079 | +1.17(+6.09%) |
Jan 29, 2010 | 20.11 | 20.41 | 19.22 | 19.26 | 5,848,963 | -0.15(-0.79%) |
Jan 28, 2010 | 19.76 | 19.89 | 19.18 | 19.41 | 2,486,914 | -0.37(-1.86%) |
Jan 27, 2010 | 19.65 | 19.83 | 19.31 | 19.78 | 1,939,330 | +0.12(+0.62%) |
Jan 26, 2010 | 19.69 | 20.03 | 19.59 | 19.66 | 1,593,442 | -0.14(-0.71%) |
Jan 25, 2010 | 19.88 | 20.00 | 19.78 | 19.80 | 1,228,472 | +0.24(+1.22%) |
Jan 22, 2010 | 19.96 | 20.15 | 19.54 | 19.56 | 2,207,238 | -0.46(-2.28%) |
Jan 21, 2010 | 20.83 | 20.91 | 20.01 | 20.02 | 2,377,025 | -0.74(-3.58%) |
Jan 20, 2010 | 20.79 | 20.79 | 20.39 | 20.76 | 1,662,058 | -0.30(-1.42%) |
Jan 19, 2010 | 20.59 | 21.06 | 20.47 | 21.06 | 1,392,385 | +0.47(+2.30%) |
Jan 15, 2010 | 20.66 | 20.58 | 20.58 | 20.58 | 3,816,484 | -0.10(-0.46%) |
Jan 14, 2010 | 20.90 | 21.07 | 20.61 | 20.68 | 1,815,545 | -0.30(-1.43%) |
Jan 13, 2010 | 20.55 | 21.08 | 20.44 | 20.98 | 2,180,808 | +0.45(+2.21%) |
Jan 12, 2010 | 20.46 | 20.57 | 20.25 | 20.53 | 3,043,322 | -0.22(-1.05%) |
Jan 11, 2010 | 20.89 | 20.95 | 20.63 | 20.74 | 1,255,638 | +0.01(+0.05%) |
Jan 08, 2010 | 20.59 | 20.76 | 20.50 | 20.73 | 1,252,233 | +0.05(+0.26%) |
Jan 07, 2010 | 20.55 | 20.85 | 20.49 | 20.68 | 1,579,490 | +0.05(+0.25%) |
Jan 06, 2010 | 20.75 | 21.12 | 20.43 | 20.63 | 4,548,209 | -0.14(-0.67%) |
Jan 05, 2010 | 21.07 | 21.16 | 20.57 | 20.77 | 3,331,272 | -0.27(-1.28%) |