Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 23.41 | 23.41 | 23.00 | 23.05 | 1,780,389 | -0.45(-1.90%) |
Mar 30, 2010 | 23.59 | 23.68 | 23.31 | 23.49 | 935,679 | -0.10(-0.42%) |
Mar 29, 2010 | 23.50 | 23.72 | 23.37 | 23.59 | 1,167,423 | +0.18(+0.78%) |
Mar 26, 2010 | 23.34 | 23.70 | 23.34 | 23.41 | 1,188,001 | +0.12(+0.52%) |
Mar 25, 2010 | 23.61 | 23.73 | 23.28 | 23.29 | 1,432,349 | -0.08(-0.36%) |
Mar 24, 2010 | 23.88 | 23.88 | 23.25 | 23.37 | 1,257,585 | -0.55(-2.28%) |
Mar 23, 2010 | 23.73 | 23.92 | 23.59 | 23.92 | 1,134,591 | +0.13(+0.54%) |
Mar 22, 2010 | 23.46 | 23.85 | 23.35 | 23.79 | 1,308,475 | +0.19(+0.80%) |
Mar 19, 2010 | 23.85 | 24.01 | 23.46 | 23.60 | 2,227,836 | -0.18(-0.76%) |
Mar 18, 2010 | 23.87 | 23.99 | 23.68 | 23.78 | 1,029,668 | +0.00(+0.00%) |
Mar 17, 2010 | 23.47 | 24.06 | 23.42 | 23.78 | 2,103,558 | +0.43(+1.85%) |
Mar 16, 2010 | 22.99 | 23.45 | 22.89 | 23.35 | 1,439,377 | +0.40(+1.75%) |
Mar 15, 2010 | 22.77 | 22.96 | 22.75 | 22.95 | 1,053,248 | +0.11(+0.50%) |
Mar 12, 2010 | 23.00 | 23.00 | 22.63 | 22.84 | 1,446,849 | -0.13(-0.56%) |
Mar 11, 2010 | 22.75 | 23.00 | 22.61 | 22.96 | 1,564,082 | +0.11(+0.46%) |
Mar 10, 2010 | 22.67 | 23.03 | 22.58 | 22.86 | 1,574,050 | +0.24(+1.07%) |
Mar 09, 2010 | 22.41 | 22.68 | 22.38 | 22.62 | 1,659,278 | +0.16(+0.71%) |
Mar 08, 2010 | 22.65 | 22.78 | 22.46 | 22.46 | 2,154,792 | -0.20(-0.90%) |
Mar 05, 2010 | 22.00 | 22.76 | 22.00 | 22.66 | 3,750,028 | +0.86(+3.96%) |
Mar 04, 2010 | 21.79 | 21.97 | 21.77 | 21.80 | 984,388 | +0.01(+0.03%) |
Mar 03, 2010 | 21.81 | 22.06 | 21.78 | 21.79 | 1,071,388 | +0.01(+0.05%) |
Mar 02, 2010 | 21.81 | 21.98 | 21.68 | 21.78 | 2,063,673 | -0.05(-0.23%) |
Mar 01, 2010 | 21.21 | 21.87 | 21.12 | 21.83 | 2,564,654 | +0.70(+3.30%) |
Feb 26, 2010 | 21.12 | 21.18 | 20.86 | 21.13 | 2,187,245 | +0.15(+0.72%) |
Feb 25, 2010 | 20.65 | 21.03 | 20.46 | 20.98 | 1,749,658 | +0.02(+0.07%) |
Feb 24, 2010 | 20.79 | 20.99 | 20.72 | 20.97 | 2,290,354 | +0.29(+1.39%) |
Feb 23, 2010 | 21.21 | 21.21 | 20.58 | 20.68 | 2,810,510 | -0.52(-2.47%) |
Feb 22, 2010 | 21.59 | 21.63 | 21.14 | 21.20 | 1,667,368 | -0.37(-1.71%) |
Feb 19, 2010 | 21.15 | 21.77 | 21.15 | 21.57 | 1,936,013 | +0.23(+1.06%) |
Feb 18, 2010 | 21.17 | 21.38 | 21.13 | 21.34 | 1,188,139 | +0.10(+0.46%) |
Feb 17, 2010 | 21.15 | 21.29 | 21.02 | 21.25 | 1,720,892 | +0.20(+0.93%) |
Feb 16, 2010 | 20.56 | 21.10 | 20.48 | 21.05 | 2,122,040 | +0.63(+3.10%) |
Feb 12, 2010 | 20.39 | 20.42 | 20.42 | 20.42 | 1,739,865 | -0.11(-0.51%) |
Feb 11, 2010 | 20.11 | 20.57 | 19.87 | 20.52 | 1,627,756 | +0.32(+1.57%) |
Feb 10, 2010 | 20.05 | 20.30 | 19.64 | 20.20 | 3,110,475 | +0.14(+0.68%) |
Feb 09, 2010 | 20.11 | 20.29 | 19.89 | 20.07 | 2,765,129 | +0.19(+0.95%) |
Feb 08, 2010 | 19.86 | 19.95 | 19.50 | 19.88 | 3,094,261 | -0.02(-0.11%) |
Feb 05, 2010 | 19.80 | 19.97 | 19.50 | 19.90 | 3,560,049 | +0.06(+0.30%) |
Feb 04, 2010 | 20.23 | 20.23 | 19.68 | 19.84 | 2,709,117 | -0.54(-2.66%) |
Feb 03, 2010 | 20.51 | 20.66 | 20.29 | 20.39 | 1,870,255 | -0.21(-1.02%) |
Feb 02, 2010 | 20.34 | 20.65 | 20.23 | 20.60 | 3,057,574 | +0.42(+2.07%) |
Feb 01, 2010 | 20.30 | 20.39 | 19.87 | 20.18 | 2,459,343 | -0.12(-0.58%) |
Jan 29, 2010 | 20.68 | 20.95 | 20.21 | 20.30 | 4,018,732 | +0.06(+0.30%) |
Jan 28, 2010 | 20.32 | 20.39 | 19.93 | 20.23 | 2,363,533 | -0.04(-0.19%) |
Jan 27, 2010 | 19.84 | 20.32 | 19.70 | 20.27 | 2,252,964 | +0.35(+1.78%) |
Jan 26, 2010 | 19.75 | 20.03 | 19.65 | 19.92 | 1,373,969 | +0.05(+0.23%) |
Jan 25, 2010 | 20.37 | 20.37 | 19.62 | 19.87 | 1,906,502 | -0.19(-0.94%) |
Jan 22, 2010 | 20.42 | 20.62 | 20.02 | 20.06 | 1,588,373 | -0.53(-2.56%) |
Jan 21, 2010 | 21.15 | 21.34 | 20.34 | 20.59 | 2,588,138 | -0.61(-2.88%) |
Jan 20, 2010 | 21.57 | 21.57 | 21.02 | 21.20 | 1,279,287 | -0.59(-2.70%) |
Jan 19, 2010 | 21.48 | 21.82 | 21.45 | 21.79 | 1,216,344 | +0.26(+1.19%) |
Jan 15, 2010 | 21.74 | 21.53 | 21.53 | 21.53 | 2,422,573 | -0.20(-0.90%) |
Jan 14, 2010 | 21.40 | 21.81 | 21.31 | 21.73 | 1,581,468 | +0.30(+1.41%) |
Jan 13, 2010 | 21.34 | 21.48 | 21.23 | 21.43 | 1,707,632 | +0.08(+0.39%) |
Jan 12, 2010 | 21.96 | 22.21 | 21.17 | 21.34 | 2,423,803 | -0.78(-3.54%) |
Jan 11, 2010 | 22.00 | 22.32 | 21.99 | 22.13 | 2,186,368 | +0.11(+0.48%) |
Jan 08, 2010 | 21.57 | 22.07 | 21.51 | 22.02 | 2,012,156 | -0.02(-0.07%) |
Jan 07, 2010 | 21.55 | 22.04 | 21.46 | 22.04 | 2,930,354 | +0.38(+1.78%) |
Jan 06, 2010 | 21.60 | 22.33 | 21.29 | 21.65 | 4,034,364 | +0.95(+4.59%) |
Jan 05, 2010 | 20.39 | 20.74 | 20.36 | 20.70 | 2,207,665 | +0.26(+1.25%) |