Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 21.31 | 21.39 | 21.22 | 21.29 | 514,812 | +0.06(+0.29%) |
Mar 30, 2010 | 21.31 | 21.34 | 21.20 | 21.23 | 316,595 | +0.19(+0.88%) |
Mar 29, 2010 | 21.18 | 21.20 | 21.04 | 21.04 | 314,588 | +0.14(+0.66%) |
Mar 26, 2010 | 20.87 | 20.99 | 20.84 | 20.90 | 202,369 | +0.13(+0.62%) |
Mar 25, 2010 | 20.92 | 21.02 | 20.77 | 20.77 | 225,972 | -0.05(-0.24%) |
Mar 24, 2010 | 20.76 | 20.86 | 20.63 | 20.82 | 679,707 | -0.29(-1.38%) |
Mar 23, 2010 | 20.92 | 21.12 | 20.85 | 21.11 | 448,689 | -0.05(-0.23%) |
Mar 22, 2010 | 20.83 | 21.16 | 20.79 | 21.16 | 363,591 | +0.36(+1.71%) |
Mar 19, 2010 | 21.00 | 21.00 | 20.65 | 20.81 | 1,293,020 | -0.52(-2.42%) |
Mar 18, 2010 | 21.24 | 21.32 | 21.16 | 21.32 | 481,474 | +0.22(+1.04%) |
Mar 17, 2010 | 21.30 | 21.30 | 21.09 | 21.10 | 324,696 | +0.12(+0.57%) |
Mar 16, 2010 | 20.83 | 21.04 | 20.81 | 20.98 | 300,853 | +0.30(+1.46%) |
Mar 15, 2010 | 20.63 | 20.71 | 20.62 | 20.68 | 854,389 | -0.28(-1.36%) |
Mar 12, 2010 | 20.94 | 21.01 | 20.84 | 20.96 | 282,742 | +0.09(+0.44%) |
Mar 11, 2010 | 20.82 | 20.89 | 20.67 | 20.87 | 413,881 | +0.06(+0.31%) |
Mar 10, 2010 | 20.58 | 20.86 | 20.52 | 20.81 | 862,354 | -0.53(-2.48%) |
Mar 09, 2010 | 21.32 | 21.44 | 21.27 | 21.34 | 662,438 | -0.39(-1.79%) |
Mar 08, 2010 | 21.74 | 21.83 | 21.52 | 21.72 | 558,694 | -0.09(-0.40%) |
Mar 05, 2010 | 21.48 | 21.86 | 21.46 | 21.81 | 334,479 | +0.15(+0.68%) |
Mar 04, 2010 | 21.61 | 21.67 | 21.38 | 21.66 | 1,067,377 | +0.23(+1.05%) |
Mar 03, 2010 | 21.48 | 21.48 | 21.37 | 21.44 | 457,220 | +0.26(+1.23%) |
Mar 02, 2010 | 21.06 | 21.20 | 21.00 | 21.18 | 348,742 | +0.04(+0.20%) |
Mar 01, 2010 | 21.07 | 21.17 | 20.97 | 21.13 | 478,134 | +0.15(+0.74%) |
Feb 26, 2010 | 20.83 | 21.10 | 20.80 | 20.98 | 346,127 | +0.18(+0.86%) |
Feb 25, 2010 | 20.51 | 20.84 | 20.45 | 20.80 | 1,189,959 | -0.43(-2.01%) |
Feb 24, 2010 | 21.25 | 21.43 | 21.20 | 21.23 | 425,264 | +0.06(+0.29%) |
Feb 23, 2010 | 21.08 | 21.20 | 20.96 | 21.17 | 359,222 | +0.08(+0.38%) |
Feb 22, 2010 | 21.04 | 21.14 | 20.97 | 21.09 | 432,487 | -0.24(-1.12%) |
Feb 19, 2010 | 21.07 | 21.33 | 21.03 | 21.32 | 432,394 | +0.27(+1.26%) |
Feb 18, 2010 | 20.88 | 21.08 | 20.84 | 21.06 | 279,968 | +0.17(+0.81%) |
Feb 17, 2010 | 20.88 | 20.92 | 20.75 | 20.89 | 419,082 | +0.15(+0.74%) |
Feb 16, 2010 | 20.52 | 20.82 | 20.49 | 20.73 | 653,075 | -0.14(-0.67%) |
Feb 12, 2010 | 20.89 | 20.87 | 20.87 | 20.87 | 596,470 | +0.14(+0.67%) |
Feb 11, 2010 | 20.23 | 20.89 | 20.16 | 20.73 | 567,439 | +0.61(+3.06%) |
Feb 10, 2010 | 20.10 | 20.30 | 19.96 | 20.12 | 354,836 | -0.11(-0.53%) |
Feb 09, 2010 | 20.05 | 20.37 | 19.93 | 20.23 | 303,902 | +0.12(+0.58%) |
Feb 08, 2010 | 20.20 | 20.35 | 20.07 | 20.11 | 736,506 | +0.19(+0.93%) |
Feb 05, 2010 | 19.92 | 19.99 | 19.65 | 19.92 | 663,328 | -0.16(-0.80%) |
Feb 04, 2010 | 20.48 | 20.51 | 20.03 | 20.08 | 299,727 | -0.47(-2.28%) |
Feb 03, 2010 | 20.49 | 20.58 | 20.42 | 20.55 | 368,235 | -0.14(-0.66%) |
Feb 02, 2010 | 20.39 | 20.78 | 20.32 | 20.69 | 420,497 | +0.33(+1.62%) |
Feb 01, 2010 | 20.34 | 20.41 | 20.16 | 20.36 | 842,796 | -0.20(-0.98%) |
Jan 29, 2010 | 20.61 | 20.72 | 20.38 | 20.56 | 652,871 | +0.16(+0.80%) |
Jan 28, 2010 | 20.68 | 20.68 | 20.32 | 20.40 | 287,205 | -0.31(-1.49%) |
Jan 27, 2010 | 20.61 | 20.77 | 20.57 | 20.70 | 871,183 | +0.39(+1.93%) |
Jan 26, 2010 | 20.21 | 20.54 | 20.17 | 20.31 | 1,015,154 | -0.03(-0.17%) |
Jan 25, 2010 | 20.22 | 20.43 | 20.19 | 20.35 | 383,961 | +0.04(+0.21%) |
Jan 22, 2010 | 20.40 | 20.54 | 20.22 | 20.30 | 463,719 | -0.40(-1.93%) |
Jan 21, 2010 | 20.92 | 21.01 | 20.50 | 20.70 | 317,242 | -0.30(-1.41%) |
Jan 20, 2010 | 20.97 | 21.04 | 20.84 | 21.00 | 528,091 | -0.02(-0.07%) |
Jan 19, 2010 | 20.94 | 21.17 | 20.92 | 21.01 | 876,300 | +0.47(+2.27%) |
Jan 15, 2010 | 20.59 | 20.55 | 20.55 | 20.55 | 406,493 | +0.15(+0.71%) |
Jan 14, 2010 | 20.32 | 20.45 | 20.28 | 20.40 | 152,528 | +0.04(+0.18%) |
Jan 13, 2010 | 20.41 | 20.41 | 20.28 | 20.37 | 165,209 | +0.12(+0.61%) |
Jan 12, 2010 | 20.07 | 20.25 | 20.07 | 20.24 | 170,863 | +0.11(+0.52%) |
Jan 11, 2010 | 20.17 | 20.28 | 20.07 | 20.14 | 296,678 | +0.05(+0.25%) |
Jan 08, 2010 | 20.20 | 20.22 | 20.02 | 20.09 | 373,931 | -0.11(-0.55%) |
Jan 07, 2010 | 20.12 | 20.21 | 20.09 | 20.20 | 187,252 | +0.14(+0.68%) |
Jan 06, 2010 | 20.05 | 20.22 | 19.97 | 20.06 | 405,548 | -0.06(-0.32%) |
Jan 05, 2010 | 20.06 | 20.13 | 19.94 | 20.13 | 360,827 | -0.02(-0.11%) |