Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 22.01 | 22.19 | 21.82 | 21.86 | 2,637,502 | -0.23(-1.04%) |
Mar 30, 2010 | 21.99 | 22.15 | 21.90 | 22.09 | 1,907,531 | +0.12(+0.56%) |
Mar 29, 2010 | 21.83 | 22.05 | 21.83 | 21.96 | 2,450,577 | +0.21(+0.98%) |
Mar 26, 2010 | 21.68 | 22.14 | 21.67 | 21.75 | 2,366,166 | +0.14(+0.67%) |
Mar 25, 2010 | 21.91 | 22.09 | 21.59 | 21.60 | 3,466,013 | -0.15(-0.68%) |
Mar 24, 2010 | 21.40 | 21.87 | 21.31 | 21.75 | 3,585,928 | +0.18(+0.83%) |
Mar 23, 2010 | 21.44 | 21.63 | 21.29 | 21.57 | 1,922,825 | +0.10(+0.45%) |
Mar 22, 2010 | 20.87 | 21.52 | 20.74 | 21.48 | 2,193,267 | +0.47(+2.24%) |
Mar 19, 2010 | 21.41 | 21.57 | 20.96 | 21.01 | 2,457,581 | -0.39(-1.84%) |
Mar 18, 2010 | 21.63 | 21.77 | 21.32 | 21.40 | 3,122,952 | -0.26(-1.20%) |
Mar 17, 2010 | 21.41 | 21.76 | 21.34 | 21.66 | 2,632,528 | +0.31(+1.45%) |
Mar 16, 2010 | 21.20 | 21.36 | 21.09 | 21.35 | 2,117,763 | +0.23(+1.07%) |
Mar 15, 2010 | 21.02 | 21.15 | 21.02 | 21.13 | 2,054,995 | -0.13(-0.60%) |
Mar 12, 2010 | 21.18 | 21.48 | 21.13 | 21.25 | 2,419,103 | +0.04(+0.19%) |
Mar 11, 2010 | 20.86 | 21.21 | 20.70 | 21.21 | 2,643,376 | +0.23(+1.10%) |
Mar 10, 2010 | 20.92 | 21.08 | 20.72 | 20.98 | 4,165,265 | +0.05(+0.24%) |
Mar 09, 2010 | 20.95 | 21.11 | 20.82 | 20.93 | 2,566,783 | -0.11(-0.52%) |
Mar 08, 2010 | 21.03 | 21.16 | 20.95 | 21.04 | 2,077,350 | +0.00(+0.00%) |
Mar 05, 2010 | 20.98 | 21.08 | 20.87 | 21.04 | 2,064,669 | +0.17(+0.80%) |
Mar 04, 2010 | 20.80 | 20.96 | 20.69 | 20.87 | 1,879,494 | +0.07(+0.34%) |
Mar 03, 2010 | 20.71 | 21.15 | 20.57 | 20.80 | 3,463,050 | +0.18(+0.86%) |
Mar 02, 2010 | 20.59 | 20.74 | 20.47 | 20.63 | 3,962,682 | +0.16(+0.78%) |
Mar 01, 2010 | 20.42 | 20.48 | 20.16 | 20.47 | 5,147,595 | +0.17(+0.86%) |
Feb 26, 2010 | 20.22 | 20.34 | 20.01 | 20.29 | 2,260,320 | +0.05(+0.27%) |
Feb 25, 2010 | 19.93 | 20.28 | 19.77 | 20.24 | 2,502,087 | -0.06(-0.30%) |
Feb 24, 2010 | 20.22 | 20.38 | 20.03 | 20.30 | 2,257,826 | +0.19(+0.95%) |
Feb 23, 2010 | 20.46 | 20.51 | 19.95 | 20.11 | 2,116,094 | -0.43(-2.09%) |
Feb 22, 2010 | 20.57 | 20.67 | 20.36 | 20.54 | 2,486,231 | +0.09(+0.42%) |
Feb 19, 2010 | 20.34 | 20.57 | 20.25 | 20.45 | 1,824,272 | +0.05(+0.27%) |
Feb 18, 2010 | 20.08 | 20.43 | 20.08 | 20.40 | 1,432,048 | +0.19(+0.94%) |
Feb 17, 2010 | 20.37 | 20.43 | 20.05 | 20.21 | 1,809,273 | -0.01(-0.05%) |
Feb 16, 2010 | 19.98 | 20.24 | 19.88 | 20.22 | 2,342,008 | +0.46(+2.31%) |
Feb 12, 2010 | 19.37 | 19.76 | 19.76 | 19.76 | 4,483,065 | +0.05(+0.26%) |
Feb 11, 2010 | 19.54 | 19.80 | 19.34 | 19.71 | 2,525,829 | +0.17(+0.85%) |
Feb 10, 2010 | 19.72 | 19.82 | 19.28 | 19.54 | 2,320,262 | -0.17(-0.88%) |
Feb 09, 2010 | 19.57 | 19.86 | 19.31 | 19.72 | 2,457,773 | +0.01(+0.03%) |
Feb 08, 2010 | 19.61 | 19.79 | 19.24 | 19.71 | 2,831,861 | +0.07(+0.35%) |
Feb 05, 2010 | 19.64 | 19.79 | 19.04 | 19.64 | 4,580,559 | +0.05(+0.28%) |
Feb 04, 2010 | 19.95 | 19.95 | 19.42 | 19.59 | 2,945,423 | -0.60(-2.95%) |
Feb 03, 2010 | 20.15 | 20.42 | 19.98 | 20.18 | 2,345,359 | -0.13(-0.64%) |
Feb 02, 2010 | 20.41 | 20.56 | 20.10 | 20.31 | 4,945,440 | -0.12(-0.60%) |
Feb 01, 2010 | 19.80 | 20.44 | 19.80 | 20.43 | 3,621,345 | +1.17(+6.09%) |
Jan 29, 2010 | 20.11 | 20.41 | 19.23 | 19.26 | 5,847,779 | -0.15(-0.79%) |
Jan 28, 2010 | 19.76 | 19.89 | 19.19 | 19.42 | 2,486,410 | -0.37(-1.86%) |
Jan 27, 2010 | 19.65 | 19.84 | 19.31 | 19.78 | 1,938,937 | +0.12(+0.62%) |
Jan 26, 2010 | 19.70 | 20.04 | 19.59 | 19.66 | 1,593,119 | -0.14(-0.71%) |
Jan 25, 2010 | 19.88 | 20.01 | 19.78 | 19.80 | 1,228,223 | +0.24(+1.22%) |
Jan 22, 2010 | 19.96 | 20.16 | 19.54 | 19.56 | 2,206,791 | -0.46(-2.28%) |
Jan 21, 2010 | 20.83 | 20.92 | 20.02 | 20.02 | 2,376,543 | -0.74(-3.58%) |
Jan 20, 2010 | 20.79 | 20.79 | 20.40 | 20.76 | 1,661,721 | -0.30(-1.42%) |
Jan 19, 2010 | 20.60 | 21.07 | 20.48 | 21.06 | 1,392,103 | +0.47(+2.30%) |
Jan 15, 2010 | 20.66 | 20.59 | 20.59 | 20.59 | 3,815,711 | -0.10(-0.46%) |
Jan 14, 2010 | 20.91 | 21.07 | 20.62 | 20.68 | 1,815,177 | -0.30(-1.43%) |
Jan 13, 2010 | 20.56 | 21.09 | 20.44 | 20.98 | 2,180,367 | +0.45(+2.21%) |
Jan 12, 2010 | 20.46 | 20.58 | 20.25 | 20.53 | 3,042,705 | -0.22(-1.05%) |
Jan 11, 2010 | 20.90 | 20.95 | 20.64 | 20.75 | 1,255,384 | +0.01(+0.05%) |
Jan 08, 2010 | 20.60 | 20.77 | 20.50 | 20.74 | 1,251,980 | +0.05(+0.26%) |
Jan 07, 2010 | 20.55 | 20.85 | 20.49 | 20.68 | 1,579,171 | +0.05(+0.25%) |
Jan 06, 2010 | 20.75 | 21.12 | 20.43 | 20.63 | 4,547,288 | -0.14(-0.67%) |
Jan 05, 2010 | 21.08 | 21.16 | 20.57 | 20.77 | 3,330,598 | -0.27(-1.28%) |