Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 19.26 | 19.41 | 19.13 | 19.30 | 20,782,888 | +0.06(+0.32%) |
Mar 30, 2010 | 19.43 | 19.51 | 19.23 | 19.24 | 36,652,488 | -0.22(-1.15%) |
Mar 29, 2010 | 19.45 | 19.47 | 19.32 | 19.46 | 28,814,754 | +0.08(+0.42%) |
Mar 26, 2010 | 19.68 | 19.70 | 19.21 | 19.38 | 32,762,974 | -0.23(-1.16%) |
Mar 25, 2010 | 19.89 | 19.90 | 19.60 | 19.61 | 23,228,810 | -0.13(-0.65%) |
Mar 24, 2010 | 19.88 | 19.91 | 19.70 | 19.74 | 17,293,228 | -0.17(-0.86%) |
Mar 23, 2010 | 19.83 | 19.93 | 19.72 | 19.91 | 12,708,300 | +0.17(+0.87%) |
Mar 22, 2010 | 19.57 | 19.87 | 19.53 | 19.74 | 20,512,016 | +0.15(+0.77%) |
Mar 19, 2010 | 19.74 | 19.75 | 19.49 | 19.59 | 44,566,496 | -0.11(-0.58%) |
Mar 18, 2010 | 19.95 | 19.98 | 19.64 | 19.70 | 41,962,424 | -0.27(-1.34%) |
Mar 17, 2010 | 20.09 | 20.11 | 19.89 | 19.97 | 20,122,638 | -0.07(-0.33%) |
Mar 16, 2010 | 20.09 | 20.15 | 19.96 | 20.03 | 16,266,356 | -0.04(-0.22%) |
Mar 15, 2010 | 19.94 | 20.08 | 19.83 | 20.08 | 20,174,338 | +0.10(+0.51%) |
Mar 12, 2010 | 20.17 | 20.17 | 19.68 | 19.98 | 44,300,796 | -0.37(-1.84%) |
Mar 11, 2010 | 20.17 | 20.35 | 20.10 | 20.35 | 15,590,274 | +0.19(+0.93%) |
Mar 10, 2010 | 20.08 | 20.35 | 20.05 | 20.16 | 22,263,426 | +0.08(+0.42%) |
Mar 09, 2010 | 19.85 | 20.14 | 19.83 | 20.08 | 16,091,269 | +0.14(+0.70%) |
Mar 08, 2010 | 19.92 | 19.99 | 19.83 | 19.94 | 11,768,120 | +0.04(+0.18%) |
Mar 05, 2010 | 19.84 | 19.93 | 19.83 | 19.90 | 20,025,234 | +0.09(+0.44%) |
Mar 04, 2010 | 19.81 | 19.97 | 19.75 | 19.81 | 17,363,032 | +0.00(+0.00%) |
Mar 03, 2010 | 20.00 | 20.09 | 19.76 | 19.81 | 18,301,692 | -0.18(-0.92%) |
Mar 02, 2010 | 19.87 | 20.04 | 19.83 | 20.00 | 13,644,566 | +0.11(+0.53%) |
Mar 01, 2010 | 19.92 | 20.02 | 19.84 | 19.89 | 12,442,797 | +0.00(+0.02%) |
Feb 26, 2010 | 19.85 | 19.98 | 19.73 | 19.89 | 19,217,650 | +0.06(+0.30%) |
Feb 25, 2010 | 19.77 | 19.85 | 19.64 | 19.83 | 16,114,867 | -0.10(-0.48%) |
Feb 24, 2010 | 19.85 | 19.98 | 19.75 | 19.92 | 18,518,544 | +0.15(+0.76%) |
Feb 23, 2010 | 19.87 | 19.96 | 19.69 | 19.77 | 18,292,262 | -0.16(-0.79%) |
Feb 22, 2010 | 19.96 | 19.98 | 19.77 | 19.93 | 15,670,056 | +0.01(+0.04%) |
Feb 19, 2010 | 20.11 | 20.11 | 19.81 | 19.92 | 26,343,852 | -0.22(-1.07%) |
Feb 18, 2010 | 20.04 | 20.15 | 20.03 | 20.14 | 14,629,152 | +0.08(+0.40%) |
Feb 17, 2010 | 20.07 | 20.14 | 19.99 | 20.06 | 17,398,204 | +0.06(+0.29%) |
Feb 16, 2010 | 19.87 | 20.03 | 19.70 | 20.00 | 20,614,956 | +0.24(+1.22%) |
Feb 12, 2010 | 19.49 | 19.76 | 19.76 | 19.76 | 47,943,788 | +0.14(+0.73%) |
Feb 11, 2010 | 19.52 | 19.68 | 19.39 | 19.62 | 17,565,284 | +0.10(+0.53%) |
Feb 10, 2010 | 19.51 | 19.60 | 19.30 | 19.51 | 20,271,270 | -0.03(-0.17%) |
Feb 09, 2010 | 19.65 | 19.78 | 19.54 | 19.55 | 30,419,758 | -0.13(-0.67%) |
Feb 08, 2010 | 19.73 | 19.77 | 19.53 | 19.68 | 19,461,198 | -0.10(-0.48%) |
Feb 05, 2010 | 19.65 | 19.83 | 19.53 | 19.77 | 29,524,832 | +0.05(+0.28%) |
Feb 04, 2010 | 20.06 | 20.06 | 19.71 | 19.72 | 25,103,150 | -0.25(-1.25%) |
Feb 03, 2010 | 19.92 | 20.07 | 19.82 | 19.97 | 18,541,380 | +0.02(+0.11%) |
Feb 02, 2010 | 19.52 | 20.00 | 19.49 | 19.95 | 22,542,594 | +0.38(+1.94%) |
Feb 01, 2010 | 19.46 | 19.67 | 19.45 | 19.57 | 24,044,814 | +0.17(+0.88%) |
Jan 29, 2010 | 19.81 | 19.81 | 19.38 | 19.40 | 25,970,888 | -0.37(-1.87%) |
Jan 28, 2010 | 19.82 | 19.95 | 19.65 | 19.77 | 18,145,356 | +0.02(+0.09%) |
Jan 27, 2010 | 19.82 | 19.84 | 19.47 | 19.75 | 31,570,104 | -0.21(-1.06%) |
Jan 26, 2010 | 19.99 | 20.03 | 19.88 | 19.96 | 18,090,658 | -0.08(-0.40%) |
Jan 25, 2010 | 20.06 | 20.34 | 19.98 | 20.04 | 13,238,496 | +0.07(+0.35%) |
Jan 22, 2010 | 20.27 | 20.39 | 19.93 | 19.97 | 19,118,996 | -0.38(-1.89%) |
Jan 21, 2010 | 20.59 | 20.70 | 20.15 | 20.36 | 22,677,450 | -0.25(-1.21%) |
Jan 20, 2010 | 20.60 | 20.81 | 20.37 | 20.61 | 18,438,962 | +0.01(+0.07%) |
Jan 19, 2010 | 20.35 | 20.70 | 20.34 | 20.59 | 21,821,690 | +0.26(+1.28%) |
Jan 15, 2010 | 20.28 | 20.33 | 20.33 | 20.33 | 44,031,264 | +0.05(+0.25%) |
Jan 14, 2010 | 20.23 | 20.38 | 20.15 | 20.28 | 11,762,757 | +0.02(+0.11%) |
Jan 13, 2010 | 20.10 | 20.35 | 20.10 | 20.26 | 13,801,072 | +0.11(+0.57%) |
Jan 12, 2010 | 20.15 | 20.28 | 20.09 | 20.14 | 14,375,440 | -0.06(-0.29%) |
Jan 11, 2010 | 20.19 | 20.26 | 20.11 | 20.20 | 14,385,902 | +0.10(+0.51%) |
Jan 08, 2010 | 19.99 | 20.17 | 19.96 | 20.10 | 15,964,866 | +0.10(+0.51%) |
Jan 07, 2010 | 19.83 | 20.00 | 19.74 | 20.00 | 16,895,810 | +0.16(+0.83%) |
Jan 06, 2010 | 19.69 | 19.86 | 19.66 | 19.83 | 14,982,665 | +0.11(+0.56%) |
Jan 05, 2010 | 19.89 | 19.89 | 19.62 | 19.72 | 13,879,555 | -0.16(-0.81%) |