Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 22.20 | 22.37 | 22.20 | 22.34 | 3,982 | +0.07(+0.32%) |
Mar 30, 2010 | 22.39 | 22.39 | 22.21 | 22.27 | 1,910 | +0.11(+0.48%) |
Mar 29, 2010 | 22.11 | 22.21 | 22.11 | 22.16 | 1,581 | -0.02(-0.10%) |
Mar 26, 2010 | 22.14 | 22.19 | 22.14 | 22.18 | 1,910 | +0.33(+1.52%) |
Mar 25, 2010 | 21.94 | 22.13 | 21.85 | 21.85 | 1,137 | +0.05(+0.25%) |
Mar 24, 2010 | 21.88 | 21.91 | 21.79 | 21.79 | 1,733 | -0.31(-1.42%) |
Mar 23, 2010 | 21.88 | 22.11 | 21.88 | 22.11 | 6,585 | -0.02(-0.08%) |
Mar 22, 2010 | 21.62 | 22.15 | 21.45 | 22.13 | 13,303 | +0.17(+0.79%) |
Mar 19, 2010 | 22.04 | 22.04 | 21.91 | 21.95 | 3,615 | -0.33(-1.47%) |
Mar 18, 2010 | 22.27 | 22.28 | 22.15 | 22.28 | 1,183 | -0.08(-0.35%) |
Mar 17, 2010 | 22.37 | 22.45 | 22.28 | 22.36 | 1,844 | +0.12(+0.52%) |
Mar 16, 2010 | 22.13 | 22.24 | 22.09 | 22.24 | 1,977 | +0.33(+1.52%) |
Mar 15, 2010 | 21.93 | 21.93 | 21.88 | 21.91 | 5,561 | -0.19(-0.87%) |
Mar 12, 2010 | 22.02 | 22.11 | 22.02 | 22.10 | 1,176 | +0.25(+1.14%) |
Mar 11, 2010 | 21.70 | 21.85 | 21.66 | 21.85 | 5,555 | +0.19(+0.88%) |
Mar 10, 2010 | 21.57 | 21.66 | 21.06 | 21.66 | 3,136 | +0.15(+0.71%) |
Mar 09, 2010 | 21.39 | 21.64 | 21.02 | 21.51 | 4,694 | -0.23(-1.07%) |
Mar 08, 2010 | 21.80 | 21.80 | 21.61 | 21.74 | 2,149 | +0.11(+0.52%) |
Mar 05, 2010 | 21.48 | 21.63 | 21.48 | 21.63 | 4,794 | +0.36(+1.71%) |
Mar 04, 2010 | 21.38 | 21.39 | 21.23 | 21.27 | 1,163 | +0.15(+0.70%) |
Mar 03, 2010 | 21.12 | 21.29 | 21.06 | 21.12 | 15,372 | +0.08(+0.37%) |
Mar 02, 2010 | 20.90 | 21.09 | 20.87 | 21.04 | 12,972 | +0.25(+1.20%) |
Mar 01, 2010 | 20.79 | 20.84 | 20.67 | 20.79 | 66,151 | -0.15(-0.74%) |
Feb 26, 2010 | 20.77 | 21.02 | 20.77 | 20.95 | 4,484 | +0.12(+0.55%) |
Feb 25, 2010 | 20.57 | 20.83 | 20.57 | 20.83 | 4,629 | -0.10(-0.49%) |
Feb 24, 2010 | 20.89 | 21.14 | 20.89 | 20.93 | 7,268 | -0.10(-0.48%) |
Feb 23, 2010 | 21.04 | 21.04 | 21.04 | 21.04 | 168 | -0.26(-1.20%) |
Feb 22, 2010 | 21.20 | 21.49 | 21.17 | 21.29 | 94,186 | +0.25(+1.19%) |
Feb 19, 2010 | 21.01 | 21.11 | 21.01 | 21.04 | 5,622 | -0.04(-0.17%) |
Feb 18, 2010 | 21.07 | 21.11 | 20.94 | 21.08 | 17,436 | -0.10(-0.48%) |
Feb 17, 2010 | 21.07 | 21.18 | 20.86 | 21.18 | 22,121 | +0.08(+0.39%) |
Feb 16, 2010 | 20.57 | 21.09 | 20.57 | 21.09 | 4,124 | +0.40(+1.92%) |
Feb 12, 2010 | 20.57 | 20.70 | 20.70 | 20.70 | 4,040 | -0.11(-0.51%) |
Feb 11, 2010 | 20.49 | 20.81 | 20.49 | 20.80 | 10,115 | +0.31(+1.54%) |
Feb 10, 2010 | 20.57 | 20.73 | 20.44 | 20.49 | 3,223 | -0.45(-2.15%) |
Feb 09, 2010 | 20.50 | 21.06 | 20.43 | 20.94 | 9,378 | +0.67(+3.32%) |
Feb 08, 2010 | 20.17 | 20.29 | 20.06 | 20.27 | 11,330 | -0.10(-0.51%) |
Feb 05, 2010 | 20.63 | 20.76 | 20.02 | 20.37 | 18,037 | -0.70(-3.30%) |
Feb 04, 2010 | 21.24 | 21.27 | 20.59 | 21.06 | 10,519 | -0.84(-3.82%) |
Feb 03, 2010 | 21.83 | 21.90 | 21.79 | 21.90 | 12,739 | -0.04(-0.19%) |
Feb 02, 2010 | 21.84 | 22.10 | 21.78 | 21.94 | 8,401 | +0.53(+2.50%) |
Feb 01, 2010 | 21.54 | 21.74 | 21.38 | 21.41 | 58,303 | +0.22(+1.03%) |
Jan 29, 2010 | 21.55 | 21.62 | 21.19 | 21.19 | 3,498 | -0.46(-2.13%) |
Jan 28, 2010 | 21.90 | 22.07 | 21.56 | 21.65 | 12,830 | -0.18(-0.82%) |
Jan 27, 2010 | 21.72 | 21.83 | 21.39 | 21.83 | 4,191 | +0.22(+1.03%) |
Jan 26, 2010 | 21.67 | 21.85 | 21.61 | 21.61 | 1,563 | -0.25(-1.13%) |
Jan 25, 2010 | 22.00 | 22.04 | 21.83 | 21.85 | 8,453 | +0.26(+1.21%) |
Jan 22, 2010 | 21.85 | 22.74 | 21.45 | 21.59 | 8,671 | -0.44(-1.98%) |
Jan 21, 2010 | 22.42 | 22.42 | 22.02 | 22.03 | 4,952 | -0.41(-1.83%) |
Jan 20, 2010 | 22.64 | 22.64 | 21.98 | 22.44 | 6,326 | -0.54(-2.36%) |
Jan 19, 2010 | 22.89 | 22.98 | 22.80 | 22.98 | 3,891 | +0.08(+0.35%) |
Jan 15, 2010 | 22.66 | 22.90 | 22.90 | 22.90 | 2,020 | -0.10(-0.45%) |
Jan 14, 2010 | 22.91 | 23.01 | 22.91 | 23.01 | 6,989 | +0.03(+0.13%) |
Jan 13, 2010 | 22.73 | 22.98 | 22.73 | 22.98 | 3,981 | +0.05(+0.21%) |
Jan 12, 2010 | 22.86 | 22.93 | 22.72 | 22.93 | 13,978 | -0.19(-0.84%) |
Jan 11, 2010 | 23.05 | 23.12 | 22.98 | 23.12 | 12,780 | +0.28(+1.21%) |
Jan 08, 2010 | 22.80 | 22.85 | 22.57 | 22.85 | 13,445 | +0.23(+1.01%) |
Jan 07, 2010 | 22.37 | 22.63 | 22.23 | 22.62 | 22,148 | +0.16(+0.70%) |
Jan 06, 2010 | 22.23 | 22.64 | 22.23 | 22.46 | 22,412 | +0.14(+0.64%) |
Jan 05, 2010 | 22.32 | 22.45 | 22.32 | 22.32 | 7,805 | +0.10(+0.45%) |