Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 21.90 | 22.08 | 21.86 | 21.99 | 262,754 | +0.10(+0.45%) |
Mar 30, 2010 | 21.90 | 21.91 | 21.75 | 21.89 | 227,550 | +0.06(+0.27%) |
Mar 29, 2010 | 21.56 | 21.87 | 21.56 | 21.83 | 378,948 | +0.39(+1.82%) |
Mar 26, 2010 | 21.49 | 21.56 | 21.31 | 21.44 | 283,716 | +0.01(+0.06%) |
Mar 25, 2010 | 21.91 | 21.95 | 21.41 | 21.43 | 351,778 | -0.33(-1.50%) |
Mar 24, 2010 | 21.75 | 21.93 | 21.72 | 21.75 | 252,228 | -0.15(-0.69%) |
Mar 23, 2010 | 21.82 | 21.92 | 21.73 | 21.91 | 303,518 | +0.09(+0.42%) |
Mar 22, 2010 | 21.60 | 21.89 | 21.53 | 21.81 | 242,072 | -0.06(-0.27%) |
Mar 19, 2010 | 22.16 | 22.18 | 21.68 | 21.87 | 248,404 | -0.26(-1.16%) |
Mar 18, 2010 | 22.41 | 22.45 | 22.02 | 22.13 | 189,077 | -0.29(-1.29%) |
Mar 17, 2010 | 22.32 | 22.56 | 22.31 | 22.42 | 221,033 | +0.20(+0.89%) |
Mar 16, 2010 | 22.12 | 22.24 | 21.99 | 22.22 | 217,065 | +0.20(+0.93%) |
Mar 15, 2010 | 21.89 | 22.02 | 21.89 | 22.02 | 240,718 | -0.22(-0.98%) |
Mar 12, 2010 | 22.35 | 22.35 | 22.15 | 22.24 | 261,913 | +0.00(+0.00%) |
Mar 11, 2010 | 22.18 | 22.26 | 22.14 | 22.24 | 294,849 | +0.01(+0.03%) |
Mar 10, 2010 | 22.09 | 22.28 | 22.02 | 22.23 | 288,833 | +0.16(+0.72%) |
Mar 09, 2010 | 21.94 | 22.20 | 21.93 | 22.07 | 151,024 | +0.01(+0.06%) |
Mar 08, 2010 | 22.11 | 22.17 | 21.97 | 22.06 | 200,276 | -0.03(-0.15%) |
Mar 05, 2010 | 21.91 | 22.10 | 21.89 | 22.09 | 164,618 | +0.39(+1.79%) |
Mar 04, 2010 | 21.81 | 21.88 | 21.62 | 21.70 | 227,866 | -0.07(-0.30%) |
Mar 03, 2010 | 21.78 | 21.97 | 21.77 | 21.77 | 311,197 | +0.05(+0.21%) |
Mar 02, 2010 | 21.68 | 21.85 | 21.63 | 21.72 | 260,241 | +0.15(+0.70%) |
Mar 01, 2010 | 21.47 | 21.60 | 21.44 | 21.57 | 240,711 | +0.22(+1.05%) |
Feb 26, 2010 | 21.38 | 21.44 | 21.22 | 21.35 | 240,225 | +0.03(+0.15%) |
Feb 25, 2010 | 21.06 | 21.34 | 20.89 | 21.31 | 268,732 | -0.05(-0.24%) |
Feb 24, 2010 | 21.27 | 21.42 | 21.17 | 21.36 | 295,718 | +0.12(+0.55%) |
Feb 23, 2010 | 21.46 | 21.53 | 21.19 | 21.25 | 248,992 | -0.33(-1.53%) |
Feb 22, 2010 | 21.93 | 21.93 | 21.53 | 21.58 | 119,149 | -0.28(-1.30%) |
Feb 19, 2010 | 21.70 | 21.95 | 21.65 | 21.86 | 161,765 | +0.05(+0.21%) |
Feb 18, 2010 | 21.66 | 21.85 | 21.57 | 21.81 | 261,201 | +0.13(+0.60%) |
Feb 17, 2010 | 21.79 | 21.82 | 21.58 | 21.68 | 263,281 | +0.00(+0.01%) |
Feb 16, 2010 | 21.50 | 21.79 | 21.48 | 21.68 | 423,316 | +0.48(+2.27%) |
Feb 12, 2010 | 21.04 | 21.20 | 21.20 | 21.20 | 407,177 | -0.09(-0.43%) |
Feb 11, 2010 | 20.94 | 21.32 | 20.86 | 21.29 | 266,687 | +0.33(+1.57%) |
Feb 10, 2010 | 21.05 | 21.07 | 20.65 | 20.96 | 466,141 | -0.08(-0.38%) |
Feb 09, 2010 | 20.93 | 21.30 | 20.86 | 21.04 | 567,096 | +0.38(+1.85%) |
Feb 08, 2010 | 20.81 | 21.07 | 20.66 | 20.66 | 428,822 | -0.17(-0.82%) |
Feb 05, 2010 | 20.84 | 20.92 | 20.26 | 20.83 | 1,405,944 | -0.01(-0.06%) |
Feb 04, 2010 | 21.54 | 21.54 | 20.82 | 20.84 | 616,784 | -0.86(-3.96%) |
Feb 03, 2010 | 21.87 | 21.97 | 21.64 | 21.70 | 321,521 | -0.20(-0.93%) |
Feb 02, 2010 | 21.71 | 21.91 | 21.53 | 21.91 | 286,613 | +0.33(+1.53%) |
Feb 01, 2010 | 21.17 | 21.60 | 21.14 | 21.57 | 892,195 | +0.62(+2.95%) |
Jan 29, 2010 | 21.38 | 21.61 | 20.82 | 20.96 | 493,758 | -0.29(-1.37%) |
Jan 28, 2010 | 21.60 | 21.68 | 21.02 | 21.25 | 462,337 | -0.24(-1.11%) |
Jan 27, 2010 | 21.55 | 21.70 | 21.17 | 21.48 | 405,960 | -0.11(-0.52%) |
Jan 26, 2010 | 21.56 | 21.91 | 21.43 | 21.60 | 465,826 | -0.13(-0.61%) |
Jan 25, 2010 | 21.75 | 21.91 | 21.68 | 21.73 | 279,460 | +0.16(+0.73%) |
Jan 22, 2010 | 22.00 | 22.12 | 21.55 | 21.57 | 485,099 | -0.53(-2.42%) |
Jan 21, 2010 | 22.53 | 22.61 | 22.05 | 22.10 | 503,438 | -0.40(-1.79%) |
Jan 20, 2010 | 22.64 | 22.64 | 22.36 | 22.51 | 268,250 | -0.36(-1.56%) |
Jan 19, 2010 | 22.66 | 22.90 | 22.58 | 22.86 | 304,831 | +0.17(+0.76%) |
Jan 15, 2010 | 22.85 | 22.69 | 22.69 | 22.69 | 405,964 | -0.20(-0.89%) |
Jan 14, 2010 | 22.82 | 22.94 | 22.75 | 22.89 | 390,705 | +0.04(+0.17%) |
Jan 13, 2010 | 22.74 | 22.89 | 22.44 | 22.86 | 414,470 | +0.13(+0.58%) |
Jan 12, 2010 | 22.81 | 22.87 | 22.63 | 22.72 | 436,280 | -0.37(-1.60%) |
Jan 11, 2010 | 23.26 | 23.29 | 22.92 | 23.09 | 461,609 | -0.01(-0.03%) |
Jan 08, 2010 | 22.86 | 23.10 | 22.80 | 23.10 | 304,508 | +0.18(+0.81%) |
Jan 07, 2010 | 22.91 | 22.99 | 22.74 | 22.91 | 327,586 | -0.09(-0.40%) |
Jan 06, 2010 | 22.72 | 23.05 | 22.66 | 23.01 | 555,907 | +0.24(+1.07%) |
Jan 05, 2010 | 22.59 | 22.77 | 22.49 | 22.76 | 324,165 | +0.19(+0.85%) |