Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 22.24 | 22.43 | 22.05 | 22.08 | 2,610,135 | -0.23(-1.04%) |
Mar 30, 2010 | 22.22 | 22.39 | 22.13 | 22.32 | 1,887,738 | +0.12(+0.56%) |
Mar 29, 2010 | 22.06 | 22.28 | 22.06 | 22.19 | 2,425,150 | +0.21(+0.98%) |
Mar 26, 2010 | 21.90 | 22.38 | 21.90 | 21.98 | 2,341,614 | +0.15(+0.67%) |
Mar 25, 2010 | 22.14 | 22.32 | 21.82 | 21.83 | 3,430,050 | -0.15(-0.68%) |
Mar 24, 2010 | 21.62 | 22.10 | 21.53 | 21.98 | 3,548,721 | +0.18(+0.83%) |
Mar 23, 2010 | 21.67 | 21.86 | 21.51 | 21.80 | 1,902,874 | +0.10(+0.45%) |
Mar 22, 2010 | 21.09 | 21.74 | 20.95 | 21.70 | 2,170,510 | +0.48(+2.24%) |
Mar 19, 2010 | 21.63 | 21.80 | 21.18 | 21.23 | 2,432,082 | -0.40(-1.84%) |
Mar 18, 2010 | 21.86 | 22.00 | 21.54 | 21.63 | 3,090,548 | -0.26(-1.20%) |
Mar 17, 2010 | 21.63 | 21.99 | 21.56 | 21.89 | 2,605,213 | +0.31(+1.45%) |
Mar 16, 2010 | 21.42 | 21.58 | 21.31 | 21.58 | 2,095,789 | +0.23(+1.07%) |
Mar 15, 2010 | 21.24 | 21.37 | 21.24 | 21.35 | 2,033,673 | -0.13(-0.60%) |
Mar 12, 2010 | 21.40 | 21.70 | 21.35 | 21.48 | 2,394,002 | +0.04(+0.19%) |
Mar 11, 2010 | 21.08 | 21.44 | 20.92 | 21.44 | 2,615,949 | +0.16(+0.73%) |
Mar 10, 2010 | 21.21 | 21.38 | 21.01 | 21.28 | 4,107,268 | +0.05(+0.24%) |
Mar 09, 2010 | 21.25 | 21.41 | 21.12 | 21.23 | 2,531,043 | -0.11(-0.52%) |
Mar 08, 2010 | 21.33 | 21.46 | 21.24 | 21.34 | 2,048,425 | +0.00(+0.00%) |
Mar 05, 2010 | 21.27 | 21.37 | 21.17 | 21.34 | 2,035,920 | +0.17(+0.80%) |
Mar 04, 2010 | 21.10 | 21.25 | 20.98 | 21.17 | 1,853,324 | +0.07(+0.34%) |
Mar 03, 2010 | 21.00 | 21.45 | 20.86 | 21.10 | 3,414,830 | +0.18(+0.86%) |
Mar 02, 2010 | 20.89 | 21.03 | 20.75 | 20.92 | 3,907,505 | +0.16(+0.78%) |
Mar 01, 2010 | 20.71 | 20.77 | 20.44 | 20.75 | 5,075,920 | +0.18(+0.86%) |
Feb 26, 2010 | 20.51 | 20.63 | 20.29 | 20.58 | 2,228,847 | +0.06(+0.27%) |
Feb 25, 2010 | 20.21 | 20.57 | 20.05 | 20.52 | 2,467,248 | -0.06(-0.30%) |
Feb 24, 2010 | 20.51 | 20.67 | 20.32 | 20.59 | 2,226,388 | +0.19(+0.95%) |
Feb 23, 2010 | 20.75 | 20.80 | 20.23 | 20.39 | 2,086,629 | -0.44(-2.09%) |
Feb 22, 2010 | 20.86 | 20.96 | 20.64 | 20.83 | 2,451,613 | +0.09(+0.42%) |
Feb 19, 2010 | 20.63 | 20.86 | 20.54 | 20.74 | 1,798,871 | +0.06(+0.27%) |
Feb 18, 2010 | 20.36 | 20.72 | 20.36 | 20.69 | 1,412,108 | +0.19(+0.94%) |
Feb 17, 2010 | 20.66 | 20.72 | 20.34 | 20.49 | 1,784,080 | -0.01(-0.05%) |
Feb 16, 2010 | 20.26 | 20.53 | 20.16 | 20.50 | 2,309,398 | +0.46(+2.31%) |
Feb 12, 2010 | 19.65 | 20.04 | 20.04 | 20.04 | 4,420,642 | +0.05(+0.26%) |
Feb 11, 2010 | 19.81 | 20.08 | 19.62 | 19.99 | 2,490,660 | +0.17(+0.85%) |
Feb 10, 2010 | 20.00 | 20.10 | 19.55 | 19.82 | 2,287,954 | -0.18(-0.88%) |
Feb 09, 2010 | 19.84 | 20.14 | 19.59 | 19.99 | 2,423,551 | +0.01(+0.03%) |
Feb 08, 2010 | 19.89 | 20.07 | 19.51 | 19.99 | 2,792,430 | +0.07(+0.35%) |
Feb 05, 2010 | 19.91 | 20.07 | 19.31 | 19.92 | 4,516,779 | +0.06(+0.28%) |
Feb 04, 2010 | 20.24 | 20.24 | 19.70 | 19.86 | 2,904,411 | -0.60(-2.95%) |
Feb 03, 2010 | 20.43 | 20.71 | 20.26 | 20.47 | 2,312,702 | -0.13(-0.64%) |
Feb 02, 2010 | 20.70 | 20.85 | 20.38 | 20.60 | 4,876,580 | -0.12(-0.60%) |
Feb 01, 2010 | 20.08 | 20.73 | 20.08 | 20.72 | 3,570,922 | +1.19(+6.09%) |
Jan 29, 2010 | 20.40 | 20.70 | 19.50 | 19.53 | 5,766,354 | -0.16(-0.79%) |
Jan 28, 2010 | 20.04 | 20.17 | 19.46 | 19.69 | 2,451,789 | -0.37(-1.86%) |
Jan 27, 2010 | 19.93 | 20.12 | 19.59 | 20.06 | 1,911,939 | +0.12(+0.62%) |
Jan 26, 2010 | 19.98 | 20.32 | 19.87 | 19.94 | 1,570,937 | -0.14(-0.71%) |
Jan 25, 2010 | 20.16 | 20.29 | 20.06 | 20.08 | 1,211,121 | +0.24(+1.22%) |
Jan 22, 2010 | 20.24 | 20.44 | 19.82 | 19.84 | 2,176,064 | -0.46(-2.28%) |
Jan 21, 2010 | 21.12 | 21.21 | 20.30 | 20.30 | 2,343,452 | -0.75(-3.58%) |
Jan 20, 2010 | 21.09 | 21.09 | 20.69 | 21.05 | 1,638,583 | -0.30(-1.42%) |
Jan 19, 2010 | 20.89 | 21.36 | 20.76 | 21.36 | 1,372,720 | +0.48(+2.30%) |
Jan 15, 2010 | 20.95 | 20.88 | 20.88 | 20.88 | 3,762,581 | -0.10(-0.46%) |
Jan 14, 2010 | 21.20 | 21.37 | 20.91 | 20.98 | 1,789,903 | -0.30(-1.43%) |
Jan 13, 2010 | 20.85 | 21.38 | 20.73 | 21.28 | 2,150,007 | +0.46(+2.21%) |
Jan 12, 2010 | 20.75 | 20.87 | 20.54 | 20.82 | 3,000,339 | -0.22(-1.05%) |
Jan 11, 2010 | 21.19 | 21.25 | 20.93 | 21.04 | 1,237,904 | +0.01(+0.05%) |
Jan 08, 2010 | 20.89 | 21.06 | 20.79 | 21.03 | 1,234,547 | +0.06(+0.26%) |
Jan 07, 2010 | 20.84 | 21.15 | 20.78 | 20.98 | 1,557,182 | +0.05(+0.25%) |
Jan 06, 2010 | 21.05 | 21.42 | 20.72 | 20.92 | 4,483,971 | -0.14(-0.67%) |
Jan 05, 2010 | 21.38 | 21.46 | 20.86 | 21.07 | 3,284,222 | -0.27(-1.28%) |