Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 21.62 | 21.74 | 21.49 | 21.68 | 5,787,653 | -0.03(-0.13%) |
Mar 30, 2010 | 21.59 | 21.77 | 21.55 | 21.71 | 5,722,810 | +0.11(+0.52%) |
Mar 29, 2010 | 21.77 | 21.84 | 21.43 | 21.60 | 6,402,792 | -0.05(-0.24%) |
Mar 26, 2010 | 21.59 | 21.71 | 21.55 | 21.65 | 4,176,827 | +0.12(+0.58%) |
Mar 25, 2010 | 21.60 | 21.75 | 21.52 | 21.52 | 6,156,986 | +0.07(+0.34%) |
Mar 24, 2010 | 21.65 | 21.65 | 21.43 | 21.45 | 6,547,858 | -0.19(-0.86%) |
Mar 23, 2010 | 21.68 | 21.72 | 21.48 | 21.64 | 5,968,526 | +0.06(+0.26%) |
Mar 22, 2010 | 21.38 | 21.63 | 21.38 | 21.58 | 5,421,623 | +0.12(+0.55%) |
Mar 19, 2010 | 21.66 | 21.80 | 21.41 | 21.46 | 10,927,861 | -0.12(-0.55%) |
Mar 18, 2010 | 21.80 | 21.85 | 21.55 | 21.58 | 8,660,292 | -0.28(-1.27%) |
Mar 17, 2010 | 21.29 | 21.98 | 21.27 | 21.86 | 12,500,144 | +0.57(+2.68%) |
Mar 16, 2010 | 21.32 | 21.34 | 21.10 | 21.28 | 5,063,941 | -0.03(-0.13%) |
Mar 15, 2010 | 21.10 | 21.31 | 21.10 | 21.31 | 5,632,549 | +0.12(+0.56%) |
Mar 12, 2010 | 21.21 | 21.27 | 20.98 | 21.19 | 8,696,807 | +0.10(+0.46%) |
Mar 11, 2010 | 20.80 | 21.14 | 20.76 | 21.10 | 6,501,810 | +0.24(+1.14%) |
Mar 10, 2010 | 20.75 | 20.91 | 20.63 | 20.86 | 9,051,050 | +0.16(+0.77%) |
Mar 09, 2010 | 20.47 | 20.92 | 20.39 | 20.70 | 18,839,800 | +0.67(+3.36%) |
Mar 08, 2010 | 19.85 | 20.16 | 19.81 | 20.03 | 8,724,470 | +0.31(+1.55%) |
Mar 05, 2010 | 19.30 | 19.75 | 19.22 | 19.72 | 9,793,374 | +0.48(+2.50%) |
Mar 04, 2010 | 19.21 | 19.36 | 19.08 | 19.24 | 5,235,013 | +0.03(+0.15%) |
Mar 03, 2010 | 19.32 | 19.38 | 19.15 | 19.21 | 4,914,734 | -0.06(-0.32%) |
Mar 02, 2010 | 19.25 | 19.32 | 19.16 | 19.28 | 8,608,973 | +0.11(+0.59%) |
Mar 01, 2010 | 19.10 | 19.23 | 19.01 | 19.16 | 4,997,360 | +0.09(+0.47%) |
Feb 26, 2010 | 19.08 | 19.15 | 19.00 | 19.07 | 4,453,932 | +0.01(+0.06%) |
Feb 25, 2010 | 18.88 | 19.08 | 18.81 | 19.06 | 9,012,067 | +0.00(+0.00%) |
Feb 24, 2010 | 19.08 | 19.12 | 18.93 | 19.06 | 5,074,262 | +0.07(+0.36%) |
Feb 23, 2010 | 19.04 | 19.10 | 18.89 | 18.99 | 5,379,827 | -0.06(-0.30%) |
Feb 22, 2010 | 19.12 | 19.14 | 18.94 | 19.05 | 5,622,129 | -0.06(-0.33%) |
Feb 19, 2010 | 18.96 | 19.13 | 18.93 | 19.11 | 5,218,600 | +0.07(+0.37%) |
Feb 18, 2010 | 19.04 | 19.16 | 18.98 | 19.04 | 5,185,875 | +0.00(+0.02%) |
Feb 17, 2010 | 19.07 | 19.16 | 18.98 | 19.04 | 4,904,747 | +0.03(+0.18%) |
Feb 16, 2010 | 18.89 | 19.03 | 18.86 | 19.00 | 6,710,427 | +0.14(+0.72%) |
Feb 12, 2010 | 18.68 | 18.87 | 18.87 | 18.87 | 10,307,535 | -0.02(-0.09%) |
Feb 11, 2010 | 18.74 | 18.91 | 18.63 | 18.89 | 6,597,361 | +0.13(+0.69%) |
Feb 10, 2010 | 18.66 | 18.85 | 18.63 | 18.76 | 7,430,954 | +0.05(+0.27%) |
Feb 09, 2010 | 18.61 | 18.78 | 18.38 | 18.71 | 13,646,018 | +0.05(+0.24%) |
Feb 08, 2010 | 18.74 | 18.79 | 18.47 | 18.66 | 8,757,626 | +0.01(+0.03%) |
Feb 05, 2010 | 18.94 | 19.02 | 18.52 | 18.65 | 13,238,517 | -0.24(-1.26%) |
Feb 04, 2010 | 19.73 | 19.90 | 18.85 | 18.89 | 17,640,338 | -1.10(-5.49%) |
Feb 03, 2010 | 20.09 | 20.13 | 19.78 | 19.99 | 6,499,194 | -0.27(-1.34%) |
Feb 02, 2010 | 20.03 | 20.32 | 19.90 | 20.26 | 5,909,536 | +0.38(+1.91%) |
Feb 01, 2010 | 19.49 | 20.05 | 19.45 | 19.88 | 6,918,298 | +0.53(+2.75%) |
Jan 29, 2010 | 19.53 | 19.70 | 19.34 | 19.35 | 5,201,769 | -0.07(-0.38%) |
Jan 28, 2010 | 19.79 | 19.92 | 19.40 | 19.42 | 6,666,402 | -0.27(-1.35%) |
Jan 27, 2010 | 19.42 | 19.74 | 19.34 | 19.69 | 6,354,960 | +0.27(+1.40%) |
Jan 26, 2010 | 19.29 | 19.53 | 19.26 | 19.42 | 4,422,889 | +0.03(+0.15%) |
Jan 25, 2010 | 19.51 | 19.57 | 19.38 | 19.39 | 6,508,993 | -0.01(-0.03%) |
Jan 22, 2010 | 19.62 | 19.80 | 19.38 | 19.40 | 6,985,641 | -0.38(-1.94%) |
Jan 21, 2010 | 19.93 | 20.03 | 19.68 | 19.78 | 6,875,438 | -0.10(-0.51%) |
Jan 20, 2010 | 20.02 | 20.13 | 19.79 | 19.88 | 5,931,275 | -0.28(-1.40%) |
Jan 19, 2010 | 20.16 | 20.24 | 20.07 | 20.16 | 6,292,953 | -0.01(-0.06%) |
Jan 15, 2010 | 20.52 | 20.18 | 20.18 | 20.18 | 8,027,579 | -0.35(-1.68%) |
Jan 14, 2010 | 20.31 | 20.54 | 20.19 | 20.52 | 5,272,017 | +0.22(+1.09%) |
Jan 13, 2010 | 20.27 | 20.42 | 20.10 | 20.30 | 7,165,810 | +0.03(+0.14%) |
Jan 12, 2010 | 20.00 | 20.31 | 19.89 | 20.27 | 8,467,882 | +0.38(+1.90%) |
Jan 11, 2010 | 19.65 | 20.03 | 19.54 | 19.89 | 7,390,163 | +0.34(+1.73%) |
Jan 08, 2010 | 19.54 | 19.61 | 19.43 | 19.56 | 4,814,896 | +0.01(+0.03%) |
Jan 07, 2010 | 19.47 | 19.61 | 19.43 | 19.55 | 3,130,180 | -0.01(-0.03%) |
Jan 06, 2010 | 19.69 | 19.80 | 19.52 | 19.56 | 5,333,702 | -0.14(-0.71%) |
Jan 05, 2010 | 19.78 | 19.80 | 19.61 | 19.70 | 4,210,230 | -0.07(-0.34%) |