Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 21.62 | 21.74 | 21.49 | 21.69 | 5,786,413 | -0.03(-0.13%) |
Mar 30, 2010 | 21.59 | 21.78 | 21.55 | 21.71 | 5,721,584 | +0.11(+0.52%) |
Mar 29, 2010 | 21.78 | 21.84 | 21.44 | 21.60 | 6,401,420 | -0.05(-0.24%) |
Mar 26, 2010 | 21.59 | 21.72 | 21.55 | 21.65 | 4,175,931 | +0.12(+0.58%) |
Mar 25, 2010 | 21.61 | 21.75 | 21.53 | 21.53 | 6,155,667 | +0.07(+0.34%) |
Mar 24, 2010 | 21.66 | 21.66 | 21.44 | 21.45 | 6,546,455 | -0.19(-0.86%) |
Mar 23, 2010 | 21.69 | 21.72 | 21.49 | 21.64 | 5,967,247 | +0.06(+0.26%) |
Mar 22, 2010 | 21.38 | 21.64 | 21.38 | 21.58 | 5,420,461 | +0.12(+0.55%) |
Mar 19, 2010 | 21.66 | 21.81 | 21.42 | 21.46 | 10,925,519 | -0.12(-0.55%) |
Mar 18, 2010 | 21.80 | 21.85 | 21.55 | 21.58 | 8,658,436 | -0.28(-1.27%) |
Mar 17, 2010 | 21.29 | 21.98 | 21.27 | 21.86 | 12,497,466 | +0.57(+2.68%) |
Mar 16, 2010 | 21.33 | 21.35 | 21.10 | 21.29 | 5,062,856 | -0.03(-0.13%) |
Mar 15, 2010 | 21.10 | 21.32 | 21.10 | 21.32 | 5,631,342 | +0.12(+0.56%) |
Mar 12, 2010 | 21.22 | 21.27 | 20.98 | 21.20 | 8,694,943 | +0.10(+0.46%) |
Mar 11, 2010 | 20.81 | 21.15 | 20.77 | 21.10 | 6,500,417 | +0.24(+1.14%) |
Mar 10, 2010 | 20.76 | 20.92 | 20.63 | 20.86 | 9,049,111 | +0.16(+0.76%) |
Mar 09, 2010 | 20.47 | 20.93 | 20.40 | 20.71 | 18,835,762 | +0.67(+3.36%) |
Mar 08, 2010 | 19.86 | 20.17 | 19.81 | 20.03 | 8,722,600 | +0.31(+1.55%) |
Mar 05, 2010 | 19.31 | 19.75 | 19.22 | 19.73 | 9,791,276 | +0.48(+2.50%) |
Mar 04, 2010 | 19.22 | 19.36 | 19.09 | 19.25 | 5,233,892 | +0.03(+0.15%) |
Mar 03, 2010 | 19.33 | 19.39 | 19.16 | 19.22 | 4,913,681 | -0.06(-0.32%) |
Mar 02, 2010 | 19.26 | 19.32 | 19.17 | 19.28 | 8,607,128 | +0.11(+0.59%) |
Mar 01, 2010 | 19.11 | 19.24 | 19.01 | 19.17 | 4,996,289 | +0.09(+0.47%) |
Feb 26, 2010 | 19.08 | 19.16 | 19.00 | 19.08 | 4,452,978 | +0.01(+0.06%) |
Feb 25, 2010 | 18.88 | 19.09 | 18.82 | 19.07 | 9,010,136 | +0.00(+0.00%) |
Feb 24, 2010 | 19.08 | 19.13 | 18.93 | 19.07 | 5,073,175 | +0.07(+0.36%) |
Feb 23, 2010 | 19.04 | 19.11 | 18.90 | 19.00 | 5,378,674 | -0.06(-0.30%) |
Feb 22, 2010 | 19.12 | 19.14 | 18.95 | 19.05 | 5,620,924 | -0.06(-0.33%) |
Feb 19, 2010 | 18.96 | 19.13 | 18.93 | 19.12 | 5,217,481 | +0.07(+0.37%) |
Feb 18, 2010 | 19.05 | 19.16 | 18.98 | 19.05 | 5,184,764 | +0.00(+0.02%) |
Feb 17, 2010 | 19.08 | 19.16 | 18.98 | 19.04 | 4,903,696 | +0.03(+0.18%) |
Feb 16, 2010 | 18.90 | 19.04 | 18.87 | 19.01 | 6,708,989 | +0.14(+0.72%) |
Feb 12, 2010 | 18.69 | 18.87 | 18.87 | 18.87 | 10,305,326 | -0.02(-0.09%) |
Feb 11, 2010 | 18.74 | 18.91 | 18.63 | 18.89 | 6,595,947 | +0.13(+0.69%) |
Feb 10, 2010 | 18.66 | 18.85 | 18.64 | 18.76 | 7,429,362 | +0.05(+0.27%) |
Feb 09, 2010 | 18.61 | 18.79 | 18.38 | 18.71 | 13,643,094 | +0.05(+0.24%) |
Feb 08, 2010 | 18.75 | 18.79 | 18.47 | 18.66 | 8,755,750 | +0.01(+0.03%) |
Feb 05, 2010 | 18.95 | 19.03 | 18.52 | 18.66 | 13,235,680 | -0.24(-1.26%) |
Feb 04, 2010 | 19.73 | 19.91 | 18.86 | 18.90 | 17,636,558 | -1.10(-5.49%) |
Feb 03, 2010 | 20.10 | 20.13 | 19.78 | 19.99 | 6,497,801 | -0.27(-1.34%) |
Feb 02, 2010 | 20.04 | 20.33 | 19.91 | 20.27 | 5,908,270 | +0.38(+1.91%) |
Feb 01, 2010 | 19.49 | 20.06 | 19.46 | 19.89 | 6,916,816 | +0.53(+2.75%) |
Jan 29, 2010 | 19.54 | 19.70 | 19.34 | 19.35 | 5,200,654 | -0.07(-0.38%) |
Jan 28, 2010 | 19.80 | 19.93 | 19.41 | 19.43 | 6,664,973 | -0.27(-1.35%) |
Jan 27, 2010 | 19.43 | 19.74 | 19.35 | 19.69 | 6,353,598 | +0.27(+1.40%) |
Jan 26, 2010 | 19.29 | 19.53 | 19.26 | 19.42 | 4,421,941 | +0.03(+0.15%) |
Jan 25, 2010 | 19.52 | 19.57 | 19.38 | 19.39 | 6,507,599 | -0.01(-0.03%) |
Jan 22, 2010 | 19.63 | 19.80 | 19.38 | 19.40 | 6,984,144 | -0.38(-1.94%) |
Jan 21, 2010 | 19.93 | 20.03 | 19.69 | 19.78 | 6,873,964 | -0.10(-0.51%) |
Jan 20, 2010 | 20.02 | 20.13 | 19.80 | 19.89 | 5,930,004 | -0.28(-1.40%) |
Jan 19, 2010 | 20.17 | 20.25 | 20.08 | 20.17 | 6,291,604 | -0.01(-0.06%) |
Jan 15, 2010 | 20.52 | 20.18 | 20.18 | 20.18 | 8,025,859 | -0.35(-1.68%) |
Jan 14, 2010 | 20.32 | 20.55 | 20.20 | 20.53 | 5,270,887 | +0.22(+1.09%) |
Jan 13, 2010 | 20.27 | 20.42 | 20.10 | 20.30 | 7,164,275 | +0.03(+0.14%) |
Jan 12, 2010 | 20.01 | 20.32 | 19.90 | 20.28 | 8,466,068 | +0.38(+1.90%) |
Jan 11, 2010 | 19.65 | 20.03 | 19.55 | 19.90 | 7,388,579 | +0.34(+1.73%) |
Jan 08, 2010 | 19.55 | 19.62 | 19.44 | 19.56 | 4,813,864 | +0.01(+0.03%) |
Jan 07, 2010 | 19.48 | 19.61 | 19.44 | 19.55 | 3,129,509 | -0.01(-0.03%) |
Jan 06, 2010 | 19.69 | 19.81 | 19.53 | 19.56 | 5,332,559 | -0.14(-0.72%) |
Jan 05, 2010 | 19.79 | 19.81 | 19.61 | 19.70 | 4,209,328 | -0.07(-0.34%) |