Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 22.90 | 22.90 | 22.45 | 22.55 | 37,177 | -0.65(-2.80%) |
Mar 30, 2010 | 23.18 | 23.23 | 23.05 | 23.20 | 31,788 | -0.03(-0.13%) |
Mar 29, 2010 | 23.15 | 23.39 | 23.15 | 23.23 | 52,587 | +0.63(+2.79%) |
Mar 26, 2010 | 22.55 | 22.85 | 22.35 | 22.60 | 22,506 | +0.07(+0.31%) |
Mar 25, 2010 | 22.58 | 22.80 | 22.53 | 22.53 | 18,035 | -0.12(-0.53%) |
Mar 24, 2010 | 22.55 | 22.90 | 22.50 | 22.65 | 39,733 | -0.54(-2.33%) |
Mar 23, 2010 | 22.76 | 23.19 | 22.76 | 23.19 | 15,407 | +0.66(+2.93%) |
Mar 22, 2010 | 22.37 | 22.65 | 22.37 | 22.53 | 25,663 | -0.47(-2.04%) |
Mar 19, 2010 | 23.00 | 23.34 | 23.00 | 23.00 | 30,100 | +0.20(+0.88%) |
Mar 18, 2010 | 22.70 | 23.09 | 22.70 | 22.80 | 15,026 | -0.01(-0.04%) |
Mar 17, 2010 | 22.80 | 22.98 | 22.78 | 22.81 | 21,725 | +0.16(+0.71%) |
Mar 16, 2010 | 22.51 | 22.75 | 22.51 | 22.65 | 24,149 | +0.40(+1.80%) |
Mar 15, 2010 | 22.10 | 22.25 | 22.10 | 22.25 | 23,573 | -0.20(-0.89%) |
Mar 12, 2010 | 22.51 | 22.59 | 22.35 | 22.45 | 36,305 | -0.15(-0.66%) |
Mar 11, 2010 | 22.61 | 22.78 | 22.50 | 22.60 | 25,604 | -0.15(-0.66%) |
Mar 10, 2010 | 22.65 | 22.80 | 22.60 | 22.75 | 14,276 | +0.35(+1.56%) |
Mar 09, 2010 | 22.64 | 22.64 | 22.35 | 22.40 | 30,585 | +0.25(+1.13%) |
Mar 08, 2010 | 22.15 | 22.30 | 22.15 | 22.15 | 23,195 | +0.20(+0.91%) |
Mar 05, 2010 | 21.85 | 22.04 | 21.85 | 21.95 | 44,346 | +0.20(+0.92%) |
Mar 04, 2010 | 21.85 | 21.94 | 21.75 | 21.75 | 13,451 | -0.15(-0.68%) |
Mar 03, 2010 | 21.85 | 22.10 | 21.80 | 21.90 | 17,833 | +0.15(+0.69%) |
Mar 02, 2010 | 21.65 | 21.80 | 21.65 | 21.75 | 16,374 | +0.15(+0.69%) |
Mar 01, 2010 | 21.55 | 21.89 | 21.55 | 21.60 | 27,615 | +0.00(+0.00%) |
Feb 26, 2010 | 21.50 | 21.73 | 21.36 | 21.60 | 12,663 | +0.35(+1.65%) |
Feb 25, 2010 | 21.34 | 21.34 | 21.10 | 21.25 | 37,139 | -0.10(-0.47%) |
Feb 24, 2010 | 21.35 | 21.65 | 21.35 | 21.35 | 15,766 | -0.01(-0.05%) |
Feb 23, 2010 | 21.40 | 21.69 | 21.30 | 21.36 | 29,976 | +0.05(+0.23%) |
Feb 22, 2010 | 21.30 | 21.40 | 21.30 | 21.31 | 27,153 | -0.01(-0.05%) |
Feb 19, 2010 | 21.15 | 21.50 | 21.15 | 21.32 | 19,034 | -0.15(-0.70%) |
Feb 18, 2010 | 21.31 | 21.70 | 21.31 | 21.47 | 24,753 | -0.07(-0.32%) |
Feb 17, 2010 | 21.25 | 21.54 | 21.25 | 21.54 | 53,654 | +0.22(+1.03%) |
Feb 16, 2010 | 21.40 | 21.40 | 21.25 | 21.32 | 60,487 | +0.12(+0.57%) |
Feb 12, 2010 | 21.20 | 21.20 | 21.20 | 0 | -0.45(-2.08%) | |
Feb 11, 2010 | 21.45 | 21.73 | 21.45 | 21.65 | 15,791 | +0.30(+1.41%) |
Feb 10, 2010 | 21.35 | 21.64 | 21.35 | 21.35 | 15,737 | +0.05(+0.23%) |
Feb 09, 2010 | 21.20 | 21.50 | 21.20 | 21.30 | 18,321 | +0.80(+3.90%) |
Feb 08, 2010 | 20.60 | 20.80 | 20.50 | 20.50 | 29,410 | +0.25(+1.23%) |
Feb 05, 2010 | 20.50 | 20.50 | 20.19 | 20.25 | 43,894 | -0.27(-1.32%) |
Feb 04, 2010 | 20.80 | 20.98 | 20.50 | 20.52 | 42,503 | -0.53(-2.52%) |
Feb 03, 2010 | 21.05 | 21.39 | 21.04 | 21.05 | 16,514 | -0.07(-0.33%) |
Feb 02, 2010 | 21.15 | 21.25 | 21.00 | 21.12 | 16,949 | -0.33(-1.54%) |
Feb 01, 2010 | 21.15 | 21.50 | 21.15 | 21.45 | 19,429 | +0.35(+1.66%) |
Jan 29, 2010 | 21.10 | 21.50 | 21.08 | 21.10 | 22,082 | +0.08(+0.38%) |
Jan 28, 2010 | 21.15 | 21.19 | 20.91 | 21.02 | 23,351 | -0.13(-0.61%) |
Jan 27, 2010 | 20.90 | 21.20 | 20.90 | 21.15 | 23,299 | -0.12(-0.56%) |
Jan 26, 2010 | 21.20 | 21.60 | 21.18 | 21.27 | 21,928 | -0.58(-2.65%) |
Jan 25, 2010 | 22.00 | 22.00 | 21.83 | 21.85 | 33,278 | +0.55(+2.58%) |
Jan 22, 2010 | 21.25 | 21.63 | 20.15 | 21.30 | 29,815 | +0.29(+1.38%) |
Jan 21, 2010 | 21.30 | 21.50 | 21.01 | 21.01 | 47,206 | -0.29(-1.36%) |
Jan 20, 2010 | 21.40 | 21.64 | 21.20 | 21.30 | 47,827 | -0.35(-1.62%) |
Jan 19, 2010 | 21.35 | 21.75 | 21.35 | 21.65 | 30,528 | +0.15(+0.70%) |
Jan 15, 2010 | 21.50 | 21.50 | 21.50 | 0 | -0.11(-0.51%) | |
Jan 14, 2010 | 21.70 | 21.75 | 21.61 | 21.61 | 11,821 | +0.30(+1.41%) |
Jan 13, 2010 | 21.25 | 21.57 | 21.25 | 21.31 | 24,409 | +0.06(+0.28%) |
Jan 12, 2010 | 21.20 | 21.55 | 21.20 | 21.25 | 34,041 | -0.42(-1.94%) |
Jan 11, 2010 | 21.66 | 21.78 | 21.66 | 21.67 | 16,520 | -0.03(-0.14%) |
Jan 08, 2010 | 21.70 | 21.90 | 21.65 | 21.70 | 22,643 | -0.10(-0.46%) |
Jan 07, 2010 | 21.90 | 21.90 | 21.56 | 21.80 | 25,314 | -0.33(-1.49%) |
Jan 06, 2010 | 22.15 | 22.34 | 22.10 | 22.13 | 14,686 | -0.07(-0.32%) |
Jan 05, 2010 | 22.45 | 22.48 | 22.20 | 22.20 | 15,741 | -0.25(-1.11%) |