Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 20.43 | 20.67 | 20.27 | 20.58 | 6,812,752 | +0.11(+0.54%) |
Mar 30, 2010 | 20.50 | 20.57 | 20.41 | 20.47 | 6,408,293 | -0.06(-0.28%) |
Mar 29, 2010 | 20.47 | 20.56 | 20.17 | 20.52 | 6,018,003 | +0.11(+0.52%) |
Mar 26, 2010 | 20.59 | 20.59 | 20.33 | 20.42 | 4,774,322 | -0.12(-0.56%) |
Mar 25, 2010 | 21.06 | 21.22 | 20.51 | 20.53 | 8,255,714 | -0.66(-3.13%) |
Mar 24, 2010 | 21.22 | 21.27 | 21.11 | 21.20 | 7,023,665 | -0.09(-0.42%) |
Mar 23, 2010 | 21.01 | 21.37 | 20.97 | 21.29 | 7,367,228 | +0.29(+1.40%) |
Mar 22, 2010 | 20.97 | 21.10 | 20.81 | 20.99 | 8,102,763 | +0.05(+0.25%) |
Mar 19, 2010 | 20.87 | 21.05 | 20.74 | 20.94 | 7,911,020 | +0.10(+0.48%) |
Mar 18, 2010 | 21.12 | 21.15 | 20.77 | 20.84 | 5,604,634 | -0.21(-1.00%) |
Mar 17, 2010 | 21.03 | 21.12 | 20.93 | 21.05 | 4,814,545 | +0.07(+0.35%) |
Mar 16, 2010 | 20.98 | 21.02 | 20.80 | 20.98 | 4,637,346 | +0.08(+0.40%) |
Mar 15, 2010 | 20.82 | 20.89 | 20.78 | 20.89 | 5,903,073 | +0.13(+0.61%) |
Mar 12, 2010 | 20.97 | 21.03 | 20.74 | 20.77 | 4,747,853 | -0.15(-0.70%) |
Mar 11, 2010 | 20.93 | 20.98 | 20.84 | 20.91 | 5,504,302 | -0.02(-0.08%) |
Mar 10, 2010 | 20.77 | 20.98 | 20.71 | 20.93 | 5,611,682 | +0.16(+0.76%) |
Mar 09, 2010 | 20.82 | 20.82 | 20.62 | 20.77 | 5,125,649 | -0.03(-0.13%) |
Mar 08, 2010 | 20.89 | 20.89 | 20.71 | 20.80 | 4,489,960 | -0.05(-0.25%) |
Mar 05, 2010 | 20.62 | 20.85 | 20.46 | 20.85 | 5,008,754 | +0.36(+1.77%) |
Mar 04, 2010 | 20.49 | 20.56 | 20.29 | 20.49 | 4,317,877 | +0.00(+0.00%) |
Mar 03, 2010 | 20.77 | 20.77 | 20.40 | 20.49 | 6,363,526 | -0.21(-1.02%) |
Mar 02, 2010 | 20.68 | 20.73 | 20.57 | 20.70 | 6,568,444 | +0.13(+0.64%) |
Mar 01, 2010 | 20.42 | 20.67 | 20.40 | 20.57 | 5,455,276 | +0.22(+1.09%) |
Feb 26, 2010 | 20.57 | 20.62 | 20.31 | 20.35 | 5,647,053 | -0.22(-1.08%) |
Feb 25, 2010 | 20.41 | 20.61 | 20.21 | 20.57 | 6,281,017 | -0.03(-0.13%) |
Feb 24, 2010 | 20.65 | 20.75 | 20.41 | 20.59 | 5,290,027 | -0.05(-0.23%) |
Feb 23, 2010 | 20.90 | 20.90 | 20.57 | 20.64 | 5,500,178 | -0.28(-1.33%) |
Feb 22, 2010 | 21.02 | 21.06 | 20.85 | 20.92 | 7,535,355 | +0.02(+0.10%) |
Feb 19, 2010 | 20.35 | 20.99 | 20.32 | 20.90 | 6,392,089 | +0.50(+2.46%) |
Feb 18, 2010 | 20.33 | 20.47 | 20.22 | 20.40 | 7,717,653 | +0.09(+0.45%) |
Feb 17, 2010 | 20.79 | 20.79 | 20.25 | 20.30 | 8,614,989 | -0.34(-1.63%) |
Feb 16, 2010 | 20.74 | 21.00 | 20.48 | 20.64 | 9,550,972 | +0.01(+0.05%) |
Feb 12, 2010 | 20.87 | 20.63 | 20.63 | 20.63 | 17,368,222 | -0.21(-1.01%) |
Feb 11, 2010 | 20.71 | 20.98 | 20.38 | 20.84 | 30,161,690 | -0.98(-4.51%) |
Feb 10, 2010 | 21.95 | 21.96 | 21.66 | 21.82 | 3,255,508 | -0.15(-0.67%) |
Feb 09, 2010 | 21.73 | 22.27 | 21.73 | 21.97 | 5,527,072 | +0.16(+0.75%) |
Feb 08, 2010 | 22.00 | 22.00 | 21.58 | 21.81 | 2,552,233 | -0.06(-0.29%) |
Feb 05, 2010 | 22.02 | 22.18 | 21.58 | 21.87 | 4,427,486 | -0.19(-0.88%) |
Feb 04, 2010 | 22.48 | 22.63 | 22.03 | 22.07 | 4,836,546 | -0.49(-2.19%) |
Feb 03, 2010 | 22.93 | 22.93 | 22.51 | 22.56 | 2,921,470 | -0.36(-1.58%) |
Feb 02, 2010 | 22.72 | 22.95 | 22.43 | 22.92 | 4,442,253 | +0.30(+1.31%) |
Feb 01, 2010 | 22.40 | 22.84 | 22.30 | 22.63 | 3,534,138 | -0.05(-0.21%) |
Jan 29, 2010 | 22.76 | 22.96 | 22.63 | 22.67 | 3,668,327 | -0.02(-0.09%) |
Jan 28, 2010 | 23.02 | 23.11 | 22.70 | 22.70 | 2,795,083 | -0.29(-1.27%) |
Jan 27, 2010 | 23.10 | 23.10 | 22.63 | 22.99 | 4,347,310 | -0.20(-0.87%) |
Jan 26, 2010 | 23.05 | 23.32 | 22.93 | 23.19 | 4,381,710 | +0.11(+0.50%) |
Jan 25, 2010 | 23.23 | 23.28 | 22.92 | 23.08 | 3,640,896 | +0.14(+0.59%) |
Jan 22, 2010 | 23.46 | 23.46 | 22.93 | 22.94 | 4,714,374 | -0.52(-2.24%) |
Jan 21, 2010 | 24.02 | 24.18 | 23.40 | 23.46 | 4,686,097 | -0.64(-2.65%) |
Jan 20, 2010 | 24.37 | 24.37 | 23.86 | 24.10 | 3,979,143 | -0.34(-1.40%) |
Jan 19, 2010 | 24.21 | 24.46 | 24.11 | 24.45 | 3,156,137 | +0.18(+0.73%) |
Jan 15, 2010 | 24.35 | 24.27 | 24.27 | 24.27 | 4,317,202 | -0.09(-0.38%) |
Jan 14, 2010 | 24.35 | 24.41 | 24.20 | 24.36 | 4,124,694 | -0.04(-0.17%) |
Jan 13, 2010 | 24.26 | 24.48 | 24.11 | 24.41 | 2,993,287 | +0.14(+0.58%) |
Jan 12, 2010 | 24.41 | 24.41 | 24.10 | 24.27 | 5,169,706 | +0.04(+0.15%) |
Jan 11, 2010 | 23.95 | 24.33 | 23.90 | 24.23 | 3,899,174 | +0.42(+1.75%) |
Jan 08, 2010 | 23.89 | 23.96 | 23.67 | 23.81 | 4,399,190 | -0.12(-0.52%) |
Jan 07, 2010 | 24.21 | 24.30 | 23.90 | 23.94 | 4,477,678 | -0.36(-1.50%) |
Jan 06, 2010 | 24.07 | 24.35 | 23.92 | 24.30 | 6,591,212 | +0.26(+1.08%) |
Jan 05, 2010 | 24.25 | 24.35 | 23.74 | 24.04 | 5,621,165 | -0.27(-1.11%) |