Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 21.60 | 21.92 | 21.40 | 21.46 | 1,427,237 | -0.27(-1.24%) |
Mar 30, 2010 | 21.65 | 22.16 | 21.65 | 21.73 | 1,039,900 | +0.08(+0.37%) |
Mar 29, 2010 | 21.72 | 21.95 | 21.45 | 21.65 | 985,046 | -0.02(-0.11%) |
Mar 26, 2010 | 22.00 | 22.05 | 21.58 | 21.67 | 1,962,569 | +0.06(+0.29%) |
Mar 25, 2010 | 22.04 | 22.07 | 21.56 | 21.61 | 1,681,072 | -0.28(-1.27%) |
Mar 24, 2010 | 21.82 | 21.99 | 21.74 | 21.88 | 2,064,466 | -0.05(-0.22%) |
Mar 23, 2010 | 21.96 | 22.02 | 21.75 | 21.93 | 1,909,464 | +0.06(+0.25%) |
Mar 22, 2010 | 21.38 | 21.96 | 21.29 | 21.88 | 1,146,253 | +0.36(+1.66%) |
Mar 19, 2010 | 21.59 | 21.73 | 21.38 | 21.52 | 2,821,644 | +0.03(+0.15%) |
Mar 18, 2010 | 21.31 | 21.52 | 21.27 | 21.49 | 1,624,963 | +0.19(+0.89%) |
Mar 17, 2010 | 21.23 | 21.36 | 21.16 | 21.30 | 1,747,815 | +0.09(+0.41%) |
Mar 16, 2010 | 20.90 | 21.24 | 20.81 | 21.21 | 2,411,649 | -0.02(-0.07%) |
Mar 15, 2010 | 21.04 | 21.45 | 21.02 | 21.23 | 1,977,236 | -0.11(-0.52%) |
Mar 12, 2010 | 21.32 | 21.41 | 21.08 | 21.34 | 2,609,130 | -0.04(-0.19%) |
Mar 11, 2010 | 20.50 | 21.47 | 20.50 | 21.38 | 3,293,726 | +0.74(+3.57%) |
Mar 10, 2010 | 20.34 | 20.66 | 20.21 | 20.64 | 1,529,296 | +0.30(+1.48%) |
Mar 09, 2010 | 20.12 | 20.64 | 20.09 | 20.34 | 2,457,485 | -0.15(-0.74%) |
Mar 08, 2010 | 20.41 | 20.69 | 20.38 | 20.49 | 1,076,788 | +0.10(+0.51%) |
Mar 05, 2010 | 19.77 | 20.39 | 19.72 | 20.39 | 2,181,583 | +0.81(+4.13%) |
Mar 04, 2010 | 19.58 | 19.66 | 19.43 | 19.58 | 1,235,760 | -0.02(-0.08%) |
Mar 03, 2010 | 19.75 | 19.96 | 19.47 | 19.59 | 1,620,809 | -0.06(-0.32%) |
Mar 02, 2010 | 19.24 | 19.70 | 19.24 | 19.66 | 2,095,884 | +0.44(+2.27%) |
Mar 01, 2010 | 18.87 | 19.24 | 18.64 | 19.22 | 1,428,491 | +0.47(+2.49%) |
Feb 26, 2010 | 18.89 | 19.11 | 18.71 | 18.75 | 1,052,324 | -0.02(-0.13%) |
Feb 25, 2010 | 18.50 | 18.79 | 18.44 | 18.78 | 1,096,966 | +0.03(+0.17%) |
Feb 24, 2010 | 18.58 | 18.82 | 18.47 | 18.74 | 1,356,132 | +0.24(+1.29%) |
Feb 23, 2010 | 18.83 | 19.03 | 18.49 | 18.51 | 1,187,433 | -0.33(-1.77%) |
Feb 22, 2010 | 18.82 | 18.98 | 18.72 | 18.84 | 912,595 | +0.09(+0.47%) |
Feb 19, 2010 | 18.63 | 18.85 | 18.41 | 18.75 | 1,722,459 | +0.08(+0.42%) |
Feb 18, 2010 | 18.61 | 18.71 | 18.48 | 18.67 | 1,194,762 | +0.12(+0.64%) |
Feb 17, 2010 | 19.00 | 19.09 | 18.50 | 18.55 | 1,859,004 | -0.33(-1.72%) |
Feb 16, 2010 | 18.79 | 19.15 | 18.79 | 18.88 | 1,753,961 | +0.13(+0.72%) |
Feb 12, 2010 | 17.70 | 18.74 | 18.74 | 18.74 | 5,723,090 | +0.78(+4.32%) |
Feb 11, 2010 | 17.57 | 18.01 | 17.40 | 17.97 | 2,974,239 | +0.36(+2.07%) |
Feb 10, 2010 | 16.82 | 17.63 | 16.82 | 17.60 | 2,256,253 | +0.44(+2.59%) |
Feb 09, 2010 | 17.17 | 17.32 | 16.92 | 17.16 | 1,483,851 | +0.24(+1.41%) |
Feb 08, 2010 | 16.88 | 17.18 | 16.75 | 16.92 | 1,252,360 | +0.06(+0.38%) |
Feb 05, 2010 | 17.23 | 17.26 | 16.54 | 16.86 | 1,674,068 | +0.07(+0.42%) |
Feb 04, 2010 | 17.11 | 17.27 | 16.77 | 16.79 | 1,002,499 | -0.48(-2.80%) |
Feb 03, 2010 | 17.29 | 17.52 | 17.18 | 17.27 | 684,156 | -0.13(-0.77%) |
Feb 02, 2010 | 17.48 | 17.63 | 17.35 | 17.40 | 1,107,357 | -0.08(-0.45%) |
Feb 01, 2010 | 16.83 | 17.56 | 16.83 | 17.48 | 2,491,315 | +0.72(+4.30%) |
Jan 29, 2010 | 16.79 | 17.29 | 16.76 | 16.76 | 1,965,704 | +0.06(+0.38%) |
Jan 28, 2010 | 16.60 | 16.82 | 16.53 | 16.70 | 1,536,176 | +0.10(+0.57%) |
Jan 27, 2010 | 16.73 | 16.94 | 16.52 | 16.60 | 1,853,336 | -0.24(-1.41%) |
Jan 26, 2010 | 16.74 | 16.93 | 16.58 | 16.84 | 1,351,685 | +0.05(+0.28%) |
Jan 25, 2010 | 17.10 | 17.21 | 16.68 | 16.79 | 1,353,875 | -0.08(-0.47%) |
Jan 22, 2010 | 17.69 | 17.74 | 16.64 | 16.87 | 3,003,870 | -0.87(-4.92%) |
Jan 21, 2010 | 18.07 | 18.31 | 17.57 | 17.75 | 1,830,690 | -0.22(-1.24%) |
Jan 20, 2010 | 17.90 | 18.22 | 17.72 | 17.97 | 1,860,899 | +0.06(+0.35%) |
Jan 19, 2010 | 17.76 | 18.00 | 17.57 | 17.90 | 1,276,925 | +0.10(+0.58%) |
Jan 15, 2010 | 18.14 | 17.80 | 17.80 | 17.80 | 1,740,335 | -0.28(-1.54%) |
Jan 14, 2010 | 17.70 | 18.09 | 17.70 | 18.08 | 1,665,167 | +0.29(+1.65%) |
Jan 13, 2010 | 17.94 | 17.94 | 17.51 | 17.78 | 2,716,357 | -0.05(-0.27%) |
Jan 12, 2010 | 17.42 | 18.05 | 17.25 | 17.83 | 4,648,918 | +0.98(+5.79%) |
Jan 11, 2010 | 16.82 | 16.96 | 16.45 | 16.86 | 2,110,864 | -0.13(-0.75%) |
Jan 08, 2010 | 16.99 | 17.03 | 16.78 | 16.98 | 1,250,788 | +0.00(+0.00%) |
Jan 07, 2010 | 16.75 | 17.04 | 16.71 | 16.98 | 1,266,742 | +0.26(+1.56%) |
Jan 06, 2010 | 17.13 | 17.21 | 16.57 | 16.72 | 2,874,173 | -0.46(-2.68%) |
Jan 05, 2010 | 17.31 | 17.36 | 17.08 | 17.18 | 2,199,843 | -0.13(-0.73%) |