Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 22.23 | 22.42 | 22.04 | 22.08 | 2,610,664 | -0.23(-1.04%) |
Mar 30, 2010 | 22.21 | 22.38 | 22.12 | 22.31 | 1,888,121 | +0.12(+0.56%) |
Mar 29, 2010 | 22.06 | 22.27 | 22.06 | 22.19 | 2,425,641 | +0.21(+0.98%) |
Mar 26, 2010 | 21.90 | 22.37 | 21.89 | 21.97 | 2,342,089 | +0.15(+0.67%) |
Mar 25, 2010 | 22.14 | 22.32 | 21.81 | 21.83 | 3,430,745 | -0.15(-0.68%) |
Mar 24, 2010 | 21.62 | 22.09 | 21.53 | 21.98 | 3,549,440 | +0.18(+0.83%) |
Mar 23, 2010 | 21.66 | 21.85 | 21.51 | 21.80 | 1,903,259 | +0.10(+0.45%) |
Mar 22, 2010 | 21.08 | 21.74 | 20.95 | 21.70 | 2,170,949 | +0.48(+2.24%) |
Mar 19, 2010 | 21.63 | 21.79 | 21.18 | 21.22 | 2,432,574 | -0.40(-1.84%) |
Mar 18, 2010 | 21.85 | 21.99 | 21.54 | 21.62 | 3,091,174 | -0.26(-1.20%) |
Mar 17, 2010 | 21.63 | 21.99 | 21.56 | 21.89 | 2,605,741 | +0.31(+1.45%) |
Mar 16, 2010 | 21.41 | 21.58 | 21.31 | 21.57 | 2,096,214 | +0.23(+1.07%) |
Mar 15, 2010 | 21.24 | 21.37 | 21.24 | 21.34 | 2,034,085 | -0.13(-0.60%) |
Mar 12, 2010 | 21.39 | 21.70 | 21.34 | 21.47 | 2,394,487 | +0.04(+0.19%) |
Mar 11, 2010 | 21.08 | 21.43 | 20.91 | 21.43 | 2,616,479 | +0.16(+0.73%) |
Mar 10, 2010 | 21.21 | 21.37 | 21.01 | 21.28 | 4,108,099 | +0.05(+0.24%) |
Mar 09, 2010 | 21.24 | 21.41 | 21.11 | 21.22 | 2,531,556 | -0.11(-0.52%) |
Mar 08, 2010 | 21.32 | 21.45 | 21.24 | 21.33 | 2,048,839 | +0.00(+0.00%) |
Mar 05, 2010 | 21.27 | 21.37 | 21.16 | 21.33 | 2,036,333 | +0.17(+0.80%) |
Mar 04, 2010 | 21.09 | 21.25 | 20.97 | 21.16 | 1,853,700 | +0.07(+0.34%) |
Mar 03, 2010 | 21.00 | 21.44 | 20.86 | 21.09 | 3,415,522 | +0.18(+0.86%) |
Mar 02, 2010 | 20.88 | 21.03 | 20.75 | 20.91 | 3,908,297 | +0.16(+0.78%) |
Mar 01, 2010 | 20.71 | 20.76 | 20.44 | 20.75 | 5,076,948 | +0.18(+0.86%) |
Feb 26, 2010 | 20.50 | 20.62 | 20.29 | 20.57 | 2,229,299 | +0.06(+0.27%) |
Feb 25, 2010 | 20.21 | 20.56 | 20.05 | 20.52 | 2,467,748 | -0.06(-0.30%) |
Feb 24, 2010 | 20.50 | 20.66 | 20.31 | 20.58 | 2,226,839 | +0.19(+0.95%) |
Feb 23, 2010 | 20.75 | 20.80 | 20.23 | 20.39 | 2,087,052 | -0.44(-2.09%) |
Feb 22, 2010 | 20.86 | 20.96 | 20.64 | 20.82 | 2,452,110 | +0.09(+0.42%) |
Feb 19, 2010 | 20.63 | 20.85 | 20.54 | 20.74 | 1,799,235 | +0.06(+0.27%) |
Feb 18, 2010 | 20.36 | 20.72 | 20.36 | 20.68 | 1,412,394 | +0.19(+0.94%) |
Feb 17, 2010 | 20.66 | 20.72 | 20.33 | 20.49 | 1,784,442 | -0.01(-0.05%) |
Feb 16, 2010 | 20.26 | 20.52 | 20.16 | 20.50 | 2,309,865 | +0.46(+2.31%) |
Feb 12, 2010 | 19.64 | 20.04 | 20.04 | 20.04 | 4,421,538 | +0.05(+0.26%) |
Feb 11, 2010 | 19.81 | 20.08 | 19.61 | 19.98 | 2,491,164 | +0.17(+0.85%) |
Feb 10, 2010 | 20.00 | 20.09 | 19.55 | 19.81 | 2,288,418 | -0.18(-0.88%) |
Feb 09, 2010 | 19.84 | 20.13 | 19.58 | 19.99 | 2,424,042 | +0.01(+0.03%) |
Feb 08, 2010 | 19.88 | 20.06 | 19.50 | 19.98 | 2,792,996 | +0.07(+0.35%) |
Feb 05, 2010 | 19.91 | 20.07 | 19.30 | 19.91 | 4,517,694 | +0.06(+0.28%) |
Feb 04, 2010 | 20.23 | 20.23 | 19.69 | 19.86 | 2,904,999 | -0.60(-2.95%) |
Feb 03, 2010 | 20.43 | 20.71 | 20.26 | 20.46 | 2,313,171 | -0.13(-0.64%) |
Feb 02, 2010 | 20.69 | 20.85 | 20.38 | 20.59 | 4,877,568 | -0.12(-0.60%) |
Feb 01, 2010 | 20.07 | 20.73 | 20.07 | 20.72 | 3,571,645 | +1.19(+6.09%) |
Jan 29, 2010 | 20.39 | 20.69 | 19.50 | 19.53 | 5,767,522 | -0.16(-0.79%) |
Jan 28, 2010 | 20.04 | 20.17 | 19.45 | 19.69 | 2,452,286 | -0.37(-1.86%) |
Jan 27, 2010 | 19.93 | 20.11 | 19.58 | 20.06 | 1,912,326 | +0.12(+0.62%) |
Jan 26, 2010 | 19.97 | 20.31 | 19.87 | 19.93 | 1,571,255 | -0.14(-0.71%) |
Jan 25, 2010 | 20.16 | 20.28 | 20.06 | 20.08 | 1,211,367 | +0.24(+1.22%) |
Jan 22, 2010 | 20.24 | 20.44 | 19.81 | 19.83 | 2,176,504 | -0.46(-2.28%) |
Jan 21, 2010 | 21.12 | 21.21 | 20.29 | 20.30 | 2,343,927 | -0.75(-3.58%) |
Jan 20, 2010 | 21.08 | 21.08 | 20.68 | 21.05 | 1,638,915 | -0.30(-1.42%) |
Jan 19, 2010 | 20.88 | 21.36 | 20.76 | 21.35 | 1,372,998 | +0.48(+2.30%) |
Jan 15, 2010 | 20.95 | 20.87 | 20.87 | 20.87 | 3,763,343 | -0.10(-0.46%) |
Jan 14, 2010 | 21.20 | 21.37 | 20.90 | 20.97 | 1,790,265 | -0.30(-1.43%) |
Jan 13, 2010 | 20.84 | 21.38 | 20.73 | 21.28 | 2,150,443 | +0.46(+2.21%) |
Jan 12, 2010 | 20.75 | 20.86 | 20.53 | 20.82 | 3,000,946 | -0.22(-1.05%) |
Jan 11, 2010 | 21.19 | 21.24 | 20.92 | 21.04 | 1,238,155 | +0.01(+0.05%) |
Jan 08, 2010 | 20.88 | 21.06 | 20.79 | 21.03 | 1,234,797 | +0.06(+0.26%) |
Jan 07, 2010 | 20.84 | 21.14 | 20.77 | 20.97 | 1,557,498 | +0.05(+0.25%) |
Jan 06, 2010 | 21.04 | 21.41 | 20.72 | 20.92 | 4,484,880 | -0.14(-0.67%) |
Jan 05, 2010 | 21.37 | 21.45 | 20.86 | 21.06 | 3,284,888 | -0.27(-1.28%) |