Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 21.16 | 21.43 | 20.73 | 20.73 | 359,970 | -0.59(-2.78%) |
Mar 30, 2010 | 21.00 | 21.60 | 20.91 | 21.32 | 374,088 | +0.30(+1.41%) |
Mar 29, 2010 | 21.55 | 21.64 | 20.81 | 21.02 | 273,286 | -0.45(-2.11%) |
Mar 26, 2010 | 21.38 | 21.76 | 21.28 | 21.48 | 320,828 | +0.17(+0.79%) |
Mar 25, 2010 | 21.45 | 22.01 | 21.28 | 21.31 | 288,331 | +0.11(+0.51%) |
Mar 24, 2010 | 21.41 | 21.81 | 21.20 | 21.20 | 197,730 | -0.27(-1.24%) |
Mar 23, 2010 | 20.99 | 21.64 | 20.73 | 21.47 | 400,238 | +0.38(+1.78%) |
Mar 22, 2010 | 20.97 | 21.25 | 20.78 | 21.09 | 248,689 | +0.01(+0.05%) |
Mar 19, 2010 | 21.66 | 21.67 | 21.04 | 21.08 | 405,251 | -0.47(-2.20%) |
Mar 18, 2010 | 21.89 | 22.18 | 21.52 | 21.56 | 269,015 | -0.41(-1.89%) |
Mar 17, 2010 | 21.86 | 22.44 | 21.86 | 21.97 | 249,059 | +0.15(+0.68%) |
Mar 16, 2010 | 21.61 | 21.92 | 21.30 | 21.82 | 324,991 | +0.27(+1.24%) |
Mar 15, 2010 | 21.43 | 21.57 | 21.26 | 21.56 | 254,712 | +0.13(+0.60%) |
Mar 12, 2010 | 21.90 | 21.90 | 21.23 | 21.43 | 298,557 | -0.40(-1.85%) |
Mar 11, 2010 | 22.24 | 22.28 | 21.48 | 21.83 | 619,336 | -0.68(-3.02%) |
Mar 10, 2010 | 23.16 | 23.19 | 22.45 | 22.51 | 330,778 | -0.72(-3.10%) |
Mar 09, 2010 | 22.31 | 23.42 | 22.21 | 23.23 | 485,860 | +0.73(+3.25%) |
Mar 08, 2010 | 22.27 | 22.50 | 22.23 | 22.50 | 180,292 | +0.30(+1.33%) |
Mar 05, 2010 | 21.99 | 22.33 | 21.65 | 22.21 | 377,346 | +0.46(+2.13%) |
Mar 04, 2010 | 21.83 | 21.99 | 21.61 | 21.74 | 279,460 | -0.07(-0.32%) |
Mar 03, 2010 | 21.27 | 21.96 | 21.19 | 21.81 | 642,325 | +0.68(+3.22%) |
Mar 02, 2010 | 21.58 | 21.62 | 21.05 | 21.13 | 398,506 | -0.45(-2.10%) |
Mar 01, 2010 | 21.25 | 21.60 | 21.24 | 21.58 | 286,132 | +0.47(+2.24%) |
Feb 26, 2010 | 21.21 | 21.37 | 20.74 | 21.11 | 506,785 | -0.14(-0.65%) |
Feb 25, 2010 | 20.90 | 21.28 | 20.49 | 21.25 | 671,295 | -0.01(-0.05%) |
Feb 24, 2010 | 21.62 | 21.62 | 21.04 | 21.26 | 462,872 | -0.16(-0.74%) |
Feb 23, 2010 | 22.33 | 22.40 | 21.13 | 21.42 | 477,602 | -0.97(-4.32%) |
Feb 22, 2010 | 22.38 | 22.67 | 21.89 | 22.38 | 351,082 | +0.11(+0.49%) |
Feb 19, 2010 | 21.90 | 22.38 | 21.83 | 22.28 | 467,188 | +0.39(+1.76%) |
Feb 18, 2010 | 21.96 | 22.16 | 21.51 | 21.89 | 300,924 | -0.24(-1.07%) |
Feb 17, 2010 | 22.39 | 22.46 | 21.85 | 22.13 | 340,974 | -0.16(-0.71%) |
Feb 16, 2010 | 22.41 | 22.49 | 21.90 | 22.29 | 305,897 | +0.13(+0.58%) |
Feb 12, 2010 | 21.95 | 22.16 | 22.16 | 22.16 | 458,983 | +0.06(+0.27%) |
Feb 11, 2010 | 21.14 | 22.13 | 20.90 | 22.10 | 343,851 | +0.91(+4.29%) |
Feb 10, 2010 | 21.02 | 21.50 | 20.73 | 21.19 | 292,530 | +0.09(+0.42%) |
Feb 09, 2010 | 21.49 | 21.58 | 20.62 | 21.10 | 470,567 | -0.21(-0.97%) |
Feb 08, 2010 | 20.84 | 21.81 | 20.55 | 21.31 | 557,976 | +0.46(+2.23%) |
Feb 05, 2010 | 20.41 | 20.97 | 20.28 | 20.84 | 826,709 | -0.48(-2.27%) |
Feb 04, 2010 | 22.09 | 22.15 | 21.21 | 21.33 | 577,363 | -1.03(-4.59%) |
Feb 03, 2010 | 22.37 | 22.84 | 22.05 | 22.35 | 574,122 | -0.38(-1.65%) |
Feb 02, 2010 | 22.15 | 22.82 | 21.90 | 22.73 | 990,325 | +0.97(+4.44%) |
Feb 01, 2010 | 22.17 | 22.20 | 21.58 | 21.76 | 555,483 | -0.34(-1.52%) |
Jan 29, 2010 | 22.02 | 22.38 | 21.68 | 22.10 | 794,938 | +0.25(+1.13%) |
Jan 28, 2010 | 21.50 | 22.08 | 21.14 | 21.85 | 910,537 | +0.45(+2.12%) |
Jan 27, 2010 | 20.73 | 21.41 | 19.90 | 21.40 | 1,161,921 | +0.31(+1.45%) |
Jan 26, 2010 | 20.29 | 21.56 | 20.16 | 21.09 | 965,709 | +0.81(+3.99%) |
Jan 25, 2010 | 19.85 | 20.33 | 19.25 | 20.28 | 665,777 | +0.68(+3.47%) |
Jan 22, 2010 | 19.88 | 20.44 | 19.55 | 19.60 | 720,396 | -0.33(-1.63%) |
Jan 21, 2010 | 20.68 | 20.91 | 19.90 | 19.93 | 507,103 | -0.67(-3.26%) |
Jan 20, 2010 | 20.56 | 20.66 | 20.01 | 20.60 | 381,293 | -0.21(-1.00%) |
Jan 19, 2010 | 20.60 | 20.82 | 20.20 | 20.81 | 349,996 | +0.33(+1.59%) |
Jan 15, 2010 | 20.82 | 20.48 | 20.48 | 20.48 | 406,803 | -0.19(-0.91%) |
Jan 14, 2010 | 20.53 | 20.82 | 20.44 | 20.67 | 380,549 | +0.12(+0.58%) |
Jan 13, 2010 | 19.65 | 20.66 | 19.42 | 20.55 | 489,372 | +0.97(+4.94%) |
Jan 12, 2010 | 20.41 | 20.41 | 19.48 | 19.58 | 694,142 | -1.04(-5.03%) |
Jan 11, 2010 | 20.86 | 20.86 | 20.33 | 20.62 | 463,916 | +0.00(+0.00%) |
Jan 08, 2010 | 20.95 | 21.15 | 20.46 | 20.62 | 536,531 | -0.38(-1.83%) |
Jan 07, 2010 | 19.87 | 21.06 | 19.74 | 21.00 | 1,302,336 | +1.53(+7.86%) |
Jan 06, 2010 | 19.57 | 19.71 | 19.35 | 19.47 | 531,649 | -0.24(-1.20%) |
Jan 05, 2010 | 19.50 | 19.73 | 19.05 | 19.71 | 577,174 | +0.13(+0.66%) |