Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 21.91 | 22.23 | 21.71 | 21.77 | 1,406,788 | -0.27(-1.24%) |
Mar 30, 2010 | 21.96 | 22.48 | 21.96 | 22.04 | 1,025,001 | +0.08(+0.37%) |
Mar 29, 2010 | 22.03 | 22.27 | 21.76 | 21.96 | 970,933 | -0.02(-0.11%) |
Mar 26, 2010 | 22.32 | 22.37 | 21.90 | 21.98 | 1,934,450 | +0.06(+0.29%) |
Mar 25, 2010 | 22.36 | 22.39 | 21.87 | 21.92 | 1,656,986 | -0.28(-1.27%) |
Mar 24, 2010 | 22.14 | 22.31 | 22.06 | 22.20 | 2,034,888 | -0.05(-0.22%) |
Mar 23, 2010 | 22.28 | 22.34 | 22.07 | 22.25 | 1,882,107 | +0.06(+0.25%) |
Mar 22, 2010 | 21.69 | 22.27 | 21.60 | 22.19 | 1,129,830 | +0.36(+1.66%) |
Mar 19, 2010 | 21.90 | 22.04 | 21.70 | 21.83 | 2,781,217 | +0.03(+0.15%) |
Mar 18, 2010 | 21.62 | 21.83 | 21.57 | 21.80 | 1,601,682 | +0.19(+0.89%) |
Mar 17, 2010 | 21.54 | 21.67 | 21.47 | 21.61 | 1,722,773 | +0.09(+0.41%) |
Mar 16, 2010 | 21.20 | 21.55 | 21.12 | 21.52 | 2,377,096 | -0.02(-0.07%) |
Mar 15, 2010 | 21.34 | 21.76 | 21.33 | 21.53 | 1,948,908 | -0.11(-0.52%) |
Mar 12, 2010 | 21.63 | 21.72 | 21.39 | 21.65 | 2,571,747 | -0.04(-0.19%) |
Mar 11, 2010 | 20.80 | 21.78 | 20.80 | 21.69 | 3,246,535 | +0.75(+3.57%) |
Mar 10, 2010 | 20.63 | 20.96 | 20.50 | 20.94 | 1,507,385 | +0.31(+1.48%) |
Mar 09, 2010 | 20.41 | 20.94 | 20.38 | 20.63 | 2,422,276 | -0.15(-0.74%) |
Mar 08, 2010 | 20.71 | 21.00 | 20.67 | 20.79 | 1,061,360 | +0.10(+0.51%) |
Mar 05, 2010 | 20.05 | 20.68 | 20.01 | 20.68 | 2,150,326 | +0.82(+4.13%) |
Mar 04, 2010 | 19.87 | 19.94 | 19.72 | 19.86 | 1,218,054 | -0.02(-0.08%) |
Mar 03, 2010 | 20.04 | 20.25 | 19.76 | 19.88 | 1,597,587 | -0.06(-0.32%) |
Mar 02, 2010 | 19.52 | 19.99 | 19.52 | 19.94 | 2,065,855 | +0.44(+2.27%) |
Mar 01, 2010 | 19.15 | 19.52 | 18.91 | 19.50 | 1,408,024 | +0.47(+2.49%) |
Feb 26, 2010 | 19.17 | 19.39 | 18.98 | 19.02 | 1,037,247 | -0.02(-0.13%) |
Feb 25, 2010 | 18.77 | 19.06 | 18.71 | 19.05 | 1,081,249 | +0.03(+0.17%) |
Feb 24, 2010 | 18.85 | 19.09 | 18.74 | 19.02 | 1,336,701 | +0.24(+1.29%) |
Feb 23, 2010 | 19.10 | 19.31 | 18.76 | 18.78 | 1,170,420 | -0.34(-1.77%) |
Feb 22, 2010 | 19.10 | 19.26 | 18.99 | 19.11 | 899,520 | +0.09(+0.47%) |
Feb 19, 2010 | 18.90 | 19.13 | 18.68 | 19.02 | 1,697,781 | +0.08(+0.42%) |
Feb 18, 2010 | 18.88 | 18.98 | 18.75 | 18.94 | 1,177,644 | +0.12(+0.64%) |
Feb 17, 2010 | 19.27 | 19.37 | 18.77 | 18.82 | 1,832,369 | -0.33(-1.72%) |
Feb 16, 2010 | 19.06 | 19.43 | 19.06 | 19.15 | 1,728,831 | +0.14(+0.72%) |
Feb 12, 2010 | 17.95 | 19.02 | 19.02 | 19.02 | 5,641,092 | +0.79(+4.33%) |
Feb 11, 2010 | 17.83 | 18.27 | 17.65 | 18.23 | 2,931,626 | +0.37(+2.07%) |
Feb 10, 2010 | 17.06 | 17.89 | 17.06 | 17.86 | 2,223,926 | +0.45(+2.59%) |
Feb 09, 2010 | 17.42 | 17.58 | 17.17 | 17.41 | 1,462,591 | +0.24(+1.41%) |
Feb 08, 2010 | 17.13 | 17.43 | 17.00 | 17.17 | 1,234,416 | +0.06(+0.38%) |
Feb 05, 2010 | 17.48 | 17.51 | 16.78 | 17.10 | 1,650,083 | +0.07(+0.43%) |
Feb 04, 2010 | 17.36 | 17.52 | 17.01 | 17.03 | 988,135 | -0.49(-2.80%) |
Feb 03, 2010 | 17.54 | 17.78 | 17.43 | 17.52 | 674,354 | -0.14(-0.77%) |
Feb 02, 2010 | 17.74 | 17.89 | 17.60 | 17.66 | 1,091,491 | -0.08(-0.45%) |
Feb 01, 2010 | 17.07 | 17.82 | 17.07 | 17.74 | 2,455,620 | +0.73(+4.30%) |
Jan 29, 2010 | 17.04 | 17.54 | 17.01 | 17.01 | 1,937,540 | +0.06(+0.38%) |
Jan 28, 2010 | 16.84 | 17.06 | 16.77 | 16.94 | 1,514,166 | +0.10(+0.57%) |
Jan 27, 2010 | 16.97 | 17.18 | 16.76 | 16.84 | 1,826,782 | -0.24(-1.41%) |
Jan 26, 2010 | 16.98 | 17.17 | 16.82 | 17.09 | 1,332,318 | +0.05(+0.28%) |
Jan 25, 2010 | 17.35 | 17.46 | 16.93 | 17.04 | 1,334,478 | -0.08(-0.47%) |
Jan 22, 2010 | 17.95 | 17.99 | 16.88 | 17.12 | 2,960,832 | -0.88(-4.92%) |
Jan 21, 2010 | 18.33 | 18.57 | 17.83 | 18.00 | 1,804,460 | -0.23(-1.24%) |
Jan 20, 2010 | 18.16 | 18.49 | 17.98 | 18.23 | 1,834,237 | +0.06(+0.35%) |
Jan 19, 2010 | 18.02 | 18.26 | 17.83 | 18.16 | 1,258,630 | +0.10(+0.58%) |
Jan 15, 2010 | 18.41 | 18.06 | 18.06 | 18.06 | 1,715,400 | -0.28(-1.53%) |
Jan 14, 2010 | 17.95 | 18.36 | 17.95 | 18.34 | 1,641,309 | +0.30(+1.65%) |
Jan 13, 2010 | 18.20 | 18.20 | 17.76 | 18.04 | 2,677,439 | -0.05(-0.27%) |
Jan 12, 2010 | 17.67 | 18.31 | 17.50 | 18.09 | 4,582,310 | +0.99(+5.79%) |
Jan 11, 2010 | 17.06 | 17.21 | 16.69 | 17.10 | 2,080,620 | -0.13(-0.75%) |
Jan 08, 2010 | 17.24 | 17.28 | 17.02 | 17.23 | 1,232,867 | +0.00(+0.00%) |
Jan 07, 2010 | 16.99 | 17.29 | 16.96 | 17.23 | 1,248,593 | +0.27(+1.56%) |
Jan 06, 2010 | 17.38 | 17.46 | 16.81 | 16.97 | 2,832,993 | -0.47(-2.68%) |
Jan 05, 2010 | 17.56 | 17.62 | 17.33 | 17.43 | 2,168,324 | -0.13(-0.73%) |