Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 20.88 | 20.88 | 20.86 | 20.86 | 1,056,204 | -0.02(-0.08%) |
Mar 30, 2010 | 20.88 | 20.88 | 20.86 | 20.88 | 823,514 | +0.01(+0.04%) |
Mar 29, 2010 | 20.85 | 20.87 | 20.84 | 20.87 | 241,801 | +0.02(+0.12%) |
Mar 26, 2010 | 20.79 | 20.86 | 20.79 | 20.85 | 753,604 | +0.03(+0.16%) |
Mar 25, 2010 | 20.86 | 20.86 | 20.80 | 20.81 | 333,292 | -0.04(-0.20%) |
Mar 24, 2010 | 20.85 | 20.86 | 20.83 | 20.86 | 574,151 | +0.03(+0.16%) |
Mar 23, 2010 | 20.84 | 20.85 | 20.81 | 20.82 | 393,027 | +0.01(+0.04%) |
Mar 22, 2010 | 20.87 | 20.87 | 20.81 | 20.81 | 689,004 | -0.07(-0.32%) |
Mar 19, 2010 | 20.89 | 20.89 | 20.86 | 20.88 | 235,832 | -0.01(-0.04%) |
Mar 18, 2010 | 20.91 | 20.91 | 20.87 | 20.89 | 353,064 | +0.00(+0.00%) |
Mar 17, 2010 | 20.92 | 20.92 | 20.86 | 20.89 | 626,395 | -0.02(-0.08%) |
Mar 16, 2010 | 20.93 | 20.93 | 20.89 | 20.91 | 740,033 | -0.02(-0.08%) |
Mar 15, 2010 | 20.92 | 20.93 | 20.91 | 20.92 | 574,202 | -0.06(-0.28%) |
Mar 12, 2010 | 20.96 | 20.98 | 20.96 | 20.98 | 1,232,458 | +0.02(+0.08%) |
Mar 11, 2010 | 20.96 | 20.96 | 20.95 | 20.96 | 532,793 | +0.00(+0.00%) |
Mar 10, 2010 | 20.96 | 20.96 | 20.94 | 20.96 | 517,711 | +0.00(+0.00%) |
Mar 09, 2010 | 20.96 | 20.96 | 20.95 | 20.96 | 395,485 | +0.00(+0.00%) |
Mar 08, 2010 | 20.96 | 20.96 | 20.95 | 20.96 | 829,371 | +0.02(+0.08%) |
Mar 05, 2010 | 20.91 | 20.95 | 20.91 | 20.95 | 155,488 | +0.02(+0.12%) |
Mar 04, 2010 | 20.92 | 20.95 | 20.91 | 20.92 | 365,948 | -0.02(-0.08%) |
Mar 03, 2010 | 20.95 | 20.95 | 20.93 | 20.94 | 333,804 | -0.01(-0.04%) |
Mar 02, 2010 | 20.96 | 20.96 | 20.93 | 20.95 | 389,747 | +0.00(+0.00%) |
Mar 01, 2010 | 20.96 | 20.96 | 20.95 | 20.95 | 155,055 | +0.00(+0.00%) |
Feb 26, 2010 | 20.93 | 20.95 | 20.92 | 20.95 | 421,316 | +0.06(+0.28%) |
Feb 25, 2010 | 20.92 | 20.95 | 20.89 | 20.89 | 404,756 | -0.05(-0.24%) |
Feb 24, 2010 | 20.95 | 20.95 | 20.92 | 20.94 | 246,441 | +0.01(+0.04%) |
Feb 23, 2010 | 20.96 | 20.96 | 20.91 | 20.93 | 489,447 | -0.01(-0.04%) |
Feb 22, 2010 | 20.95 | 20.96 | 20.93 | 20.94 | 333,858 | -0.02(-0.08%) |
Feb 19, 2010 | 20.95 | 20.96 | 20.94 | 20.96 | 529,960 | +0.00(+0.00%) |
Feb 18, 2010 | 20.96 | 20.96 | 20.94 | 20.96 | 293,887 | +0.01(+0.04%) |
Feb 17, 2010 | 20.94 | 20.95 | 20.93 | 20.95 | 408,319 | +0.01(+0.04%) |
Feb 16, 2010 | 20.94 | 20.96 | 20.91 | 20.94 | 1,820,215 | +0.02(+0.08%) |
Feb 12, 2010 | 20.91 | 20.92 | 20.92 | 20.92 | 622,002 | -0.01(-0.04%) |
Feb 11, 2010 | 20.95 | 20.95 | 20.88 | 20.93 | 423,879 | -0.05(-0.24%) |
Feb 10, 2010 | 20.96 | 21.00 | 20.96 | 20.98 | 566,676 | +0.02(+0.12%) |
Feb 09, 2010 | 20.94 | 20.96 | 20.92 | 20.96 | 155,484 | +0.02(+0.08%) |
Feb 08, 2010 | 20.92 | 20.95 | 20.91 | 20.94 | 471,673 | +0.02(+0.12%) |
Feb 05, 2010 | 20.96 | 20.96 | 20.87 | 20.91 | 299,993 | -0.04(-0.20%) |
Feb 04, 2010 | 20.96 | 20.97 | 20.93 | 20.96 | 186,868 | -0.02(-0.12%) |
Feb 03, 2010 | 20.98 | 21.00 | 20.96 | 20.98 | 117,298 | -0.02(-0.08%) |
Feb 02, 2010 | 21.00 | 21.00 | 20.98 | 21.00 | 130,102 | -0.01(-0.04%) |
Feb 01, 2010 | 21.00 | 21.00 | 20.99 | 21.00 | 225,829 | -0.01(-0.04%) |
Jan 29, 2010 | 21.00 | 21.03 | 21.00 | 21.01 | 408,890 | +0.03(+0.16%) |
Jan 28, 2010 | 20.99 | 21.00 | 20.97 | 20.98 | 207,670 | -0.01(-0.04%) |
Jan 27, 2010 | 20.95 | 20.99 | 20.95 | 20.99 | 514,684 | +0.01(+0.04%) |
Jan 26, 2010 | 20.98 | 20.98 | 20.95 | 20.98 | 198,954 | -0.01(-0.04%) |
Jan 25, 2010 | 20.97 | 20.99 | 20.96 | 20.99 | 178,407 | +0.02(+0.09%) |
Jan 22, 2010 | 20.99 | 20.99 | 20.95 | 20.97 | 217,448 | -0.00(-0.02%) |
Jan 21, 2010 | 21.00 | 21.00 | 20.96 | 20.97 | 189,949 | +0.00(+0.00%) |
Jan 20, 2010 | 21.00 | 21.00 | 20.96 | 20.97 | 108,439 | -0.02(-0.12%) |
Jan 19, 2010 | 21.01 | 21.01 | 20.97 | 21.00 | 120,995 | -0.01(-0.04%) |
Jan 15, 2010 | 21.01 | 21.00 | 21.00 | 21.00 | 160,442 | +0.00(+0.00%) |
Jan 14, 2010 | 21.01 | 21.02 | 20.99 | 21.00 | 156,900 | +0.00(+0.00%) |
Jan 13, 2010 | 21.00 | 21.01 | 20.99 | 21.00 | 272,886 | -0.01(-0.04%) |
Jan 12, 2010 | 21.00 | 21.02 | 20.99 | 21.01 | 314,845 | +0.02(+0.08%) |
Jan 11, 2010 | 20.97 | 21.00 | 20.96 | 21.00 | 138,921 | +0.01(+0.04%) |
Jan 08, 2010 | 20.97 | 21.05 | 20.96 | 20.99 | 204,967 | +0.03(+0.16%) |
Jan 07, 2010 | 20.94 | 20.96 | 20.94 | 20.96 | 195,558 | +0.01(+0.04%) |
Jan 06, 2010 | 20.95 | 21.15 | 20.92 | 20.95 | 268,783 | +0.04(+0.20%) |
Jan 05, 2010 | 20.92 | 20.93 | 20.91 | 20.91 | 166,753 | -0.02(-0.08%) |