Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 19.04 | 19.25 | 18.98 | 19.16 | 3,288,449 | +0.06(+0.32%) |
Mar 30, 2010 | 19.21 | 19.28 | 19.03 | 19.10 | 2,760,759 | -0.07(-0.35%) |
Mar 29, 2010 | 19.07 | 19.21 | 19.04 | 19.16 | 2,698,895 | +0.02(+0.11%) |
Mar 26, 2010 | 19.14 | 19.21 | 19.00 | 19.14 | 3,322,228 | -0.08(-0.43%) |
Mar 25, 2010 | 19.25 | 19.37 | 19.18 | 19.23 | 4,212,023 | +0.11(+0.56%) |
Mar 24, 2010 | 19.11 | 19.21 | 19.08 | 19.12 | 5,154,521 | -0.45(-2.28%) |
Mar 23, 2010 | 19.42 | 19.59 | 19.38 | 19.56 | 4,322,090 | -0.02(-0.10%) |
Mar 22, 2010 | 19.08 | 19.62 | 19.08 | 19.59 | 4,561,797 | -0.13(-0.68%) |
Mar 19, 2010 | 19.68 | 19.78 | 19.49 | 19.72 | 3,289,572 | -0.13(-0.67%) |
Mar 18, 2010 | 19.88 | 19.95 | 19.65 | 19.85 | 2,150,091 | -0.09(-0.44%) |
Mar 17, 2010 | 19.97 | 20.03 | 19.85 | 19.94 | 2,558,553 | -0.29(-1.42%) |
Mar 16, 2010 | 19.95 | 20.25 | 19.92 | 20.23 | 2,632,770 | +0.45(+2.28%) |
Mar 15, 2010 | 19.66 | 19.80 | 19.66 | 19.77 | 3,314,766 | +0.27(+1.37%) |
Mar 12, 2010 | 19.66 | 19.66 | 19.41 | 19.51 | 2,662,327 | -0.08(-0.39%) |
Mar 11, 2010 | 19.52 | 19.59 | 19.37 | 19.59 | 1,674,081 | -0.04(-0.21%) |
Mar 10, 2010 | 19.55 | 19.74 | 19.54 | 19.63 | 1,479,434 | +0.05(+0.24%) |
Mar 09, 2010 | 19.52 | 19.65 | 19.50 | 19.58 | 1,236,470 | +0.02(+0.08%) |
Mar 08, 2010 | 19.59 | 19.63 | 19.45 | 19.56 | 2,602,298 | +0.01(+0.03%) |
Mar 05, 2010 | 19.22 | 19.56 | 19.14 | 19.56 | 2,261,722 | +0.47(+2.44%) |
Mar 04, 2010 | 19.12 | 19.18 | 18.97 | 19.09 | 1,987,336 | -0.21(-1.09%) |
Mar 03, 2010 | 19.18 | 19.42 | 19.14 | 19.30 | 2,968,274 | +0.19(+0.99%) |
Mar 02, 2010 | 19.03 | 19.18 | 18.98 | 19.11 | 1,166,450 | +0.12(+0.62%) |
Mar 01, 2010 | 18.92 | 19.03 | 18.83 | 19.00 | 2,454,739 | +0.23(+1.20%) |
Feb 26, 2010 | 18.54 | 18.87 | 18.46 | 18.77 | 5,807,646 | +0.21(+1.13%) |
Feb 25, 2010 | 18.25 | 18.56 | 18.14 | 18.56 | 4,024,065 | -0.09(-0.47%) |
Feb 24, 2010 | 18.79 | 18.91 | 18.56 | 18.65 | 4,474,634 | +0.04(+0.19%) |
Feb 23, 2010 | 18.85 | 18.94 | 18.55 | 18.61 | 3,438,896 | -0.26(-1.39%) |
Feb 22, 2010 | 19.02 | 19.06 | 18.81 | 18.87 | 1,259,023 | -0.16(-0.86%) |
Feb 19, 2010 | 18.83 | 19.08 | 18.74 | 19.04 | 1,898,102 | +0.05(+0.27%) |
Feb 18, 2010 | 19.00 | 19.08 | 18.92 | 18.98 | 2,283,757 | +0.16(+0.87%) |
Feb 17, 2010 | 19.09 | 19.10 | 18.77 | 18.82 | 2,192,235 | -0.03(-0.14%) |
Feb 16, 2010 | 18.60 | 18.91 | 18.53 | 18.85 | 4,295,415 | +0.28(+1.49%) |
Feb 12, 2010 | 18.52 | 18.57 | 18.57 | 18.57 | 1,762,956 | +0.05(+0.25%) |
Feb 11, 2010 | 18.48 | 18.55 | 18.23 | 18.52 | 2,656,327 | +0.08(+0.45%) |
Feb 10, 2010 | 18.55 | 18.60 | 18.19 | 18.44 | 2,838,173 | -0.17(-0.91%) |
Feb 09, 2010 | 18.43 | 18.81 | 18.40 | 18.61 | 2,314,712 | +0.19(+1.06%) |
Feb 08, 2010 | 18.48 | 18.68 | 18.40 | 18.42 | 3,265,389 | +0.21(+1.13%) |
Feb 05, 2010 | 18.34 | 18.44 | 17.90 | 18.21 | 4,664,111 | -0.56(-2.98%) |
Feb 04, 2010 | 19.25 | 19.28 | 18.75 | 18.77 | 1,702,974 | -0.47(-2.43%) |
Feb 03, 2010 | 19.40 | 19.45 | 19.21 | 19.24 | 1,418,818 | -0.06(-0.29%) |
Feb 02, 2010 | 19.14 | 19.33 | 19.05 | 19.29 | 1,861,452 | +0.29(+1.54%) |
Feb 01, 2010 | 18.97 | 19.06 | 18.88 | 19.00 | 2,952,079 | +0.12(+0.65%) |
Jan 29, 2010 | 19.12 | 19.28 | 18.85 | 18.88 | 8,668,895 | +0.21(+1.10%) |
Jan 28, 2010 | 19.18 | 19.19 | 18.63 | 18.67 | 9,615,240 | -0.76(-3.93%) |
Jan 27, 2010 | 19.36 | 19.48 | 19.30 | 19.44 | 3,024,374 | -0.11(-0.58%) |
Jan 26, 2010 | 19.52 | 19.72 | 19.46 | 19.55 | 3,811,174 | +0.11(+0.58%) |
Jan 25, 2010 | 19.57 | 19.60 | 19.44 | 19.44 | 2,242,773 | -0.10(-0.53%) |
Jan 22, 2010 | 19.77 | 19.88 | 19.53 | 19.54 | 3,419,149 | -0.40(-2.01%) |
Jan 21, 2010 | 20.47 | 20.51 | 19.84 | 19.94 | 3,989,437 | -0.67(-3.26%) |
Jan 20, 2010 | 20.94 | 20.99 | 20.39 | 20.61 | 6,732,727 | -0.57(-2.71%) |
Jan 19, 2010 | 20.83 | 21.21 | 20.83 | 21.19 | 3,427,339 | +0.13(+0.63%) |
Jan 15, 2010 | 21.25 | 21.05 | 21.05 | 21.05 | 2,247,911 | -0.26(-1.20%) |
Jan 14, 2010 | 21.11 | 21.33 | 21.07 | 21.31 | 2,553,264 | +0.43(+2.06%) |
Jan 13, 2010 | 20.85 | 20.94 | 20.75 | 20.88 | 2,392,586 | +0.09(+0.44%) |
Jan 12, 2010 | 20.66 | 20.87 | 20.61 | 20.79 | 1,531,884 | -0.17(-0.81%) |
Jan 11, 2010 | 20.95 | 21.00 | 20.86 | 20.95 | 1,268,197 | +0.34(+1.67%) |
Jan 08, 2010 | 20.50 | 20.63 | 20.36 | 20.61 | 1,653,175 | +0.07(+0.32%) |
Jan 07, 2010 | 20.43 | 20.59 | 20.36 | 20.54 | 2,710,201 | -0.11(-0.55%) |
Jan 06, 2010 | 20.57 | 20.66 | 20.42 | 20.66 | 2,930,365 | -0.01(-0.05%) |
Jan 05, 2010 | 20.72 | 20.78 | 20.57 | 20.67 | 2,471,251 | -0.27(-1.27%) |