Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 22.23 | 22.34 | 22.17 | 22.20 | 59,441 | -0.12(-0.53%) |
Mar 30, 2010 | 22.31 | 22.40 | 22.15 | 22.32 | 121,747 | +0.00(+0.00%) |
Mar 29, 2010 | 22.31 | 22.37 | 22.21 | 22.32 | 132,877 | +0.07(+0.32%) |
Mar 26, 2010 | 22.36 | 22.47 | 22.12 | 22.25 | 264,374 | -0.08(-0.35%) |
Mar 25, 2010 | 22.49 | 22.72 | 22.33 | 22.33 | 1,153,695 | -0.03(-0.13%) |
Mar 24, 2010 | 22.32 | 22.43 | 22.31 | 22.36 | 59,513 | -0.02(-0.11%) |
Mar 23, 2010 | 22.33 | 22.38 | 22.25 | 22.38 | 158,226 | +0.09(+0.39%) |
Mar 22, 2010 | 22.19 | 22.33 | 22.18 | 22.29 | 81,604 | -0.04(-0.18%) |
Mar 19, 2010 | 22.55 | 22.58 | 22.31 | 22.33 | 125,282 | -0.27(-1.18%) |
Mar 18, 2010 | 22.63 | 22.69 | 22.48 | 22.60 | 185,964 | -0.08(-0.35%) |
Mar 17, 2010 | 22.46 | 22.77 | 22.46 | 22.68 | 277,935 | +0.26(+1.15%) |
Mar 16, 2010 | 22.34 | 22.43 | 22.22 | 22.42 | 133,155 | +0.16(+0.70%) |
Mar 15, 2010 | 22.09 | 22.28 | 22.09 | 22.26 | 587,793 | -0.08(-0.35%) |
Mar 12, 2010 | 22.53 | 22.53 | 22.30 | 22.34 | 77,241 | -0.09(-0.42%) |
Mar 11, 2010 | 22.25 | 22.43 | 22.21 | 22.43 | 1,257,954 | +0.14(+0.63%) |
Mar 10, 2010 | 22.23 | 22.31 | 22.09 | 22.29 | 105,984 | +0.13(+0.60%) |
Mar 09, 2010 | 22.18 | 22.29 | 22.06 | 22.16 | 102,393 | -0.08(-0.35%) |
Mar 08, 2010 | 22.03 | 22.25 | 22.02 | 22.24 | 146,711 | +0.20(+0.92%) |
Mar 05, 2010 | 21.74 | 22.12 | 21.74 | 22.03 | 239,937 | +0.44(+2.03%) |
Mar 04, 2010 | 21.34 | 21.63 | 21.34 | 21.60 | 308,843 | +0.32(+1.51%) |
Mar 03, 2010 | 21.34 | 21.48 | 21.25 | 21.27 | 861,302 | -0.11(-0.51%) |
Mar 02, 2010 | 21.23 | 21.38 | 21.22 | 21.38 | 511,163 | +0.24(+1.15%) |
Mar 01, 2010 | 21.08 | 21.23 | 21.04 | 21.14 | 116,921 | +0.14(+0.67%) |
Feb 26, 2010 | 20.96 | 21.09 | 20.83 | 21.00 | 165,254 | +0.07(+0.34%) |
Feb 25, 2010 | 20.67 | 20.93 | 20.62 | 20.93 | 214,152 | -0.03(-0.15%) |
Feb 24, 2010 | 20.80 | 20.99 | 20.77 | 20.96 | 107,833 | +0.23(+1.10%) |
Feb 23, 2010 | 20.96 | 21.09 | 20.71 | 20.73 | 188,367 | -0.31(-1.45%) |
Feb 22, 2010 | 21.11 | 21.17 | 21.00 | 21.04 | 39,000 | -0.05(-0.26%) |
Feb 19, 2010 | 20.73 | 21.21 | 20.73 | 21.09 | 493,242 | +0.33(+1.59%) |
Feb 18, 2010 | 20.78 | 20.83 | 20.69 | 20.76 | 100,656 | -0.06(-0.30%) |
Feb 17, 2010 | 20.87 | 20.97 | 20.76 | 20.83 | 54,461 | -0.02(-0.11%) |
Feb 16, 2010 | 20.69 | 20.90 | 20.58 | 20.85 | 268,080 | +0.31(+1.49%) |
Feb 12, 2010 | 20.16 | 20.54 | 20.54 | 20.54 | 251,066 | +0.13(+0.65%) |
Feb 11, 2010 | 20.46 | 20.47 | 20.22 | 20.41 | 192,745 | +0.06(+0.31%) |
Feb 10, 2010 | 20.07 | 20.51 | 20.07 | 20.35 | 233,502 | +0.24(+1.21%) |
Feb 09, 2010 | 20.22 | 20.27 | 19.95 | 20.11 | 111,777 | +0.16(+0.79%) |
Feb 08, 2010 | 20.18 | 20.37 | 19.95 | 19.95 | 1,161,350 | -0.30(-1.47%) |
Feb 05, 2010 | 19.94 | 20.25 | 19.60 | 20.25 | 285,994 | +0.35(+1.75%) |
Feb 04, 2010 | 20.70 | 20.74 | 19.89 | 19.90 | 643,816 | -0.92(-4.42%) |
Feb 03, 2010 | 20.92 | 21.09 | 20.77 | 20.82 | 2,811,008 | -0.15(-0.71%) |
Feb 02, 2010 | 20.86 | 21.19 | 20.82 | 20.97 | 1,218,924 | +0.04(+0.19%) |
Feb 01, 2010 | 20.60 | 20.93 | 20.60 | 20.93 | 757,288 | +0.47(+2.30%) |
Jan 29, 2010 | 20.94 | 21.12 | 20.38 | 20.46 | 543,037 | -0.41(-1.95%) |
Jan 28, 2010 | 21.23 | 21.23 | 20.69 | 20.87 | 401,542 | -0.21(-1.00%) |
Jan 27, 2010 | 20.71 | 21.11 | 20.65 | 21.08 | 170,774 | +0.34(+1.66%) |
Jan 26, 2010 | 21.03 | 21.20 | 20.73 | 20.73 | 624,295 | -0.44(-2.07%) |
Jan 25, 2010 | 21.33 | 21.42 | 21.09 | 21.17 | 173,358 | +0.11(+0.52%) |
Jan 22, 2010 | 21.58 | 21.64 | 20.98 | 21.06 | 702,982 | -0.60(-2.75%) |
Jan 21, 2010 | 22.15 | 22.28 | 21.45 | 21.66 | 790,824 | -0.55(-2.47%) |
Jan 20, 2010 | 22.16 | 22.26 | 21.94 | 22.21 | 207,083 | -0.13(-0.56%) |
Jan 19, 2010 | 22.03 | 22.34 | 22.01 | 22.33 | 197,099 | +0.22(+0.99%) |
Jan 15, 2010 | 22.24 | 22.11 | 22.11 | 22.11 | 105,759 | -0.20(-0.88%) |
Jan 14, 2010 | 22.25 | 22.37 | 22.14 | 22.31 | 344,621 | -0.03(-0.14%) |
Jan 13, 2010 | 22.27 | 22.39 | 22.06 | 22.34 | 378,033 | +0.14(+0.64%) |
Jan 12, 2010 | 22.43 | 22.54 | 22.13 | 22.20 | 317,025 | -0.38(-1.70%) |
Jan 11, 2010 | 22.72 | 22.74 | 22.53 | 22.58 | 732,281 | -0.06(-0.28%) |
Jan 08, 2010 | 22.64 | 22.67 | 22.48 | 22.65 | 550,449 | -0.06(-0.28%) |
Jan 07, 2010 | 22.47 | 23.41 | 22.38 | 22.71 | 1,009,674 | +0.16(+0.70%) |
Jan 06, 2010 | 22.51 | 22.57 | 22.44 | 22.55 | 185,056 | -0.04(-0.17%) |
Jan 05, 2010 | 22.48 | 22.59 | 22.36 | 22.59 | 144,026 | +0.05(+0.21%) |