Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 22.04 | 22.22 | 22.00 | 22.13 | 261,102 | +0.10(+0.45%) |
Mar 30, 2010 | 22.04 | 22.05 | 21.89 | 22.03 | 226,119 | +0.06(+0.27%) |
Mar 29, 2010 | 21.70 | 22.01 | 21.70 | 21.97 | 376,566 | +0.39(+1.82%) |
Mar 26, 2010 | 21.63 | 21.69 | 21.45 | 21.58 | 281,933 | +0.01(+0.06%) |
Mar 25, 2010 | 22.05 | 22.09 | 21.54 | 21.56 | 349,566 | -0.33(-1.50%) |
Mar 24, 2010 | 21.89 | 22.07 | 21.86 | 21.89 | 250,641 | -0.15(-0.69%) |
Mar 23, 2010 | 21.96 | 22.06 | 21.87 | 22.04 | 301,607 | +0.09(+0.42%) |
Mar 22, 2010 | 21.74 | 22.02 | 21.67 | 21.95 | 240,549 | -0.06(-0.27%) |
Mar 19, 2010 | 22.30 | 22.32 | 21.82 | 22.01 | 246,840 | -0.26(-1.16%) |
Mar 18, 2010 | 22.55 | 22.60 | 22.16 | 22.27 | 187,887 | -0.29(-1.29%) |
Mar 17, 2010 | 22.46 | 22.70 | 22.46 | 22.56 | 219,641 | +0.20(+0.89%) |
Mar 16, 2010 | 22.26 | 22.38 | 22.13 | 22.36 | 215,699 | +0.21(+0.93%) |
Mar 15, 2010 | 22.03 | 22.16 | 22.02 | 22.16 | 239,203 | -0.22(-0.98%) |
Mar 12, 2010 | 22.49 | 22.50 | 22.29 | 22.38 | 260,264 | +0.00(+0.00%) |
Mar 11, 2010 | 22.32 | 22.40 | 22.28 | 22.38 | 292,994 | +0.01(+0.03%) |
Mar 10, 2010 | 22.23 | 22.42 | 22.16 | 22.37 | 287,015 | +0.16(+0.72%) |
Mar 09, 2010 | 22.08 | 22.34 | 22.07 | 22.21 | 150,073 | +0.01(+0.06%) |
Mar 08, 2010 | 22.25 | 22.31 | 22.11 | 22.20 | 199,016 | -0.03(-0.15%) |
Mar 05, 2010 | 22.04 | 22.24 | 22.02 | 22.23 | 163,581 | +0.39(+1.79%) |
Mar 04, 2010 | 21.95 | 22.02 | 21.75 | 21.84 | 226,432 | -0.07(-0.30%) |
Mar 03, 2010 | 21.92 | 22.10 | 21.91 | 21.91 | 309,238 | +0.05(+0.21%) |
Mar 02, 2010 | 21.81 | 21.99 | 21.77 | 21.86 | 258,603 | +0.15(+0.70%) |
Mar 01, 2010 | 21.61 | 21.74 | 21.58 | 21.71 | 239,196 | +0.23(+1.05%) |
Feb 26, 2010 | 21.51 | 21.57 | 21.35 | 21.48 | 238,713 | +0.03(+0.15%) |
Feb 25, 2010 | 21.20 | 21.47 | 21.02 | 21.45 | 267,041 | -0.05(-0.24%) |
Feb 24, 2010 | 21.40 | 21.56 | 21.30 | 21.50 | 293,857 | +0.12(+0.55%) |
Feb 23, 2010 | 21.60 | 21.67 | 21.32 | 21.38 | 247,425 | -0.33(-1.53%) |
Feb 22, 2010 | 22.07 | 22.07 | 21.67 | 21.71 | 118,399 | -0.29(-1.30%) |
Feb 19, 2010 | 21.84 | 22.08 | 21.79 | 22.00 | 160,747 | +0.05(+0.21%) |
Feb 18, 2010 | 21.79 | 21.99 | 21.71 | 21.95 | 259,557 | +0.13(+0.60%) |
Feb 17, 2010 | 21.93 | 21.96 | 21.72 | 21.82 | 261,623 | +0.00(+0.01%) |
Feb 16, 2010 | 21.63 | 21.93 | 21.61 | 21.82 | 420,651 | +0.48(+2.27%) |
Feb 12, 2010 | 21.17 | 21.33 | 21.33 | 21.33 | 404,614 | -0.09(-0.43%) |
Feb 11, 2010 | 21.07 | 21.45 | 20.99 | 21.43 | 265,008 | +0.33(+1.57%) |
Feb 10, 2010 | 21.18 | 21.20 | 20.78 | 21.10 | 463,208 | -0.08(-0.38%) |
Feb 09, 2010 | 21.06 | 21.43 | 21.00 | 21.18 | 563,526 | +0.38(+1.85%) |
Feb 08, 2010 | 20.94 | 21.21 | 20.79 | 20.79 | 426,123 | -0.17(-0.82%) |
Feb 05, 2010 | 20.97 | 21.05 | 20.39 | 20.96 | 1,397,095 | -0.01(-0.06%) |
Feb 04, 2010 | 21.67 | 21.67 | 20.95 | 20.98 | 612,902 | -0.86(-3.96%) |
Feb 03, 2010 | 22.00 | 22.11 | 21.77 | 21.84 | 319,498 | -0.20(-0.93%) |
Feb 02, 2010 | 21.85 | 22.05 | 21.67 | 22.04 | 284,809 | +0.33(+1.53%) |
Feb 01, 2010 | 21.30 | 21.73 | 21.27 | 21.71 | 886,580 | +0.62(+2.95%) |
Jan 29, 2010 | 21.51 | 21.74 | 20.96 | 21.09 | 490,651 | -0.29(-1.37%) |
Jan 28, 2010 | 21.74 | 21.81 | 21.16 | 21.38 | 459,427 | -0.24(-1.11%) |
Jan 27, 2010 | 21.69 | 21.83 | 21.31 | 21.62 | 403,404 | -0.11(-0.52%) |
Jan 26, 2010 | 21.70 | 22.05 | 21.57 | 21.73 | 462,894 | -0.13(-0.61%) |
Jan 25, 2010 | 21.89 | 22.05 | 21.82 | 21.87 | 277,701 | +0.16(+0.73%) |
Jan 22, 2010 | 22.14 | 22.26 | 21.69 | 21.71 | 482,046 | -0.54(-2.42%) |
Jan 21, 2010 | 22.68 | 22.75 | 22.19 | 22.24 | 500,269 | -0.40(-1.79%) |
Jan 20, 2010 | 22.79 | 22.79 | 22.50 | 22.65 | 266,562 | -0.36(-1.56%) |
Jan 19, 2010 | 22.81 | 23.05 | 22.72 | 23.01 | 302,912 | +0.17(+0.76%) |
Jan 15, 2010 | 22.99 | 22.83 | 22.83 | 22.83 | 403,409 | -0.21(-0.89%) |
Jan 14, 2010 | 22.97 | 23.09 | 22.89 | 23.04 | 388,246 | +0.04(+0.17%) |
Jan 13, 2010 | 22.88 | 23.03 | 22.58 | 23.00 | 411,861 | +0.13(+0.58%) |
Jan 12, 2010 | 22.95 | 23.01 | 22.78 | 22.87 | 433,534 | -0.37(-1.60%) |
Jan 11, 2010 | 23.41 | 23.44 | 23.07 | 23.24 | 458,703 | -0.01(-0.03%) |
Jan 08, 2010 | 23.01 | 23.25 | 22.94 | 23.25 | 302,591 | +0.19(+0.81%) |
Jan 07, 2010 | 23.06 | 23.13 | 22.89 | 23.06 | 325,524 | -0.09(-0.40%) |
Jan 06, 2010 | 22.86 | 23.20 | 22.80 | 23.15 | 552,408 | +0.25(+1.07%) |
Jan 05, 2010 | 22.73 | 22.91 | 22.64 | 22.91 | 322,124 | +0.19(+0.85%) |