Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 23.23 | 23.23 | 22.82 | 22.87 | 1,794,244 | -0.44(-1.90%) |
Mar 30, 2010 | 23.40 | 23.49 | 23.13 | 23.31 | 942,961 | -0.10(-0.42%) |
Mar 29, 2010 | 23.32 | 23.54 | 23.19 | 23.41 | 1,176,508 | +0.18(+0.78%) |
Mar 26, 2010 | 23.16 | 23.52 | 23.16 | 23.23 | 1,197,246 | +0.12(+0.52%) |
Mar 25, 2010 | 23.43 | 23.55 | 23.10 | 23.11 | 1,443,496 | -0.08(-0.36%) |
Mar 24, 2010 | 23.70 | 23.70 | 23.07 | 23.19 | 1,267,372 | -0.54(-2.28%) |
Mar 23, 2010 | 23.55 | 23.73 | 23.40 | 23.73 | 1,143,421 | +0.13(+0.54%) |
Mar 22, 2010 | 23.28 | 23.67 | 23.17 | 23.61 | 1,318,657 | +0.19(+0.80%) |
Mar 19, 2010 | 23.67 | 23.82 | 23.28 | 23.42 | 2,245,172 | -0.18(-0.76%) |
Mar 18, 2010 | 23.68 | 23.81 | 23.50 | 23.60 | 1,037,681 | +0.00(+0.00%) |
Mar 17, 2010 | 23.29 | 23.87 | 23.24 | 23.60 | 2,119,928 | +0.43(+1.85%) |
Mar 16, 2010 | 22.81 | 23.27 | 22.71 | 23.17 | 1,450,578 | +0.40(+1.75%) |
Mar 15, 2010 | 22.59 | 22.78 | 22.57 | 22.77 | 1,061,445 | +0.11(+0.50%) |
Mar 12, 2010 | 22.82 | 22.82 | 22.45 | 22.66 | 1,458,108 | -0.13(-0.56%) |
Mar 11, 2010 | 22.57 | 22.82 | 22.43 | 22.79 | 1,576,254 | +0.11(+0.46%) |
Mar 10, 2010 | 22.49 | 22.85 | 22.40 | 22.68 | 1,586,299 | +0.24(+1.07%) |
Mar 09, 2010 | 22.24 | 22.51 | 22.21 | 22.44 | 1,672,190 | +0.16(+0.71%) |
Mar 08, 2010 | 22.48 | 22.60 | 22.28 | 22.28 | 2,171,560 | -0.20(-0.90%) |
Mar 05, 2010 | 21.83 | 22.58 | 21.83 | 22.49 | 3,779,211 | +0.86(+3.96%) |
Mar 04, 2010 | 21.62 | 21.80 | 21.60 | 21.63 | 992,048 | +0.01(+0.04%) |
Mar 03, 2010 | 21.64 | 21.89 | 21.61 | 21.62 | 1,079,725 | +0.01(+0.05%) |
Mar 02, 2010 | 21.64 | 21.81 | 21.52 | 21.61 | 2,079,732 | -0.05(-0.23%) |
Mar 01, 2010 | 21.04 | 21.71 | 20.95 | 21.66 | 2,584,612 | +0.69(+3.30%) |
Feb 26, 2010 | 20.95 | 21.01 | 20.70 | 20.97 | 2,204,266 | +0.15(+0.72%) |
Feb 25, 2010 | 20.50 | 20.87 | 20.30 | 20.82 | 1,763,273 | +0.02(+0.07%) |
Feb 24, 2010 | 20.63 | 20.83 | 20.56 | 20.80 | 2,308,177 | +0.29(+1.39%) |
Feb 23, 2010 | 21.04 | 21.04 | 20.42 | 20.52 | 2,832,381 | -0.52(-2.47%) |
Feb 22, 2010 | 21.43 | 21.46 | 20.98 | 21.04 | 1,680,343 | -0.37(-1.71%) |
Feb 19, 2010 | 20.98 | 21.60 | 20.98 | 21.40 | 1,951,079 | +0.22(+1.06%) |
Feb 18, 2010 | 21.01 | 21.22 | 20.97 | 21.18 | 1,197,385 | +0.10(+0.46%) |
Feb 17, 2010 | 20.98 | 21.13 | 20.86 | 21.08 | 1,734,283 | +0.19(+0.93%) |
Feb 16, 2010 | 20.40 | 20.94 | 20.33 | 20.89 | 2,138,553 | +0.63(+3.10%) |
Feb 12, 2010 | 20.24 | 20.26 | 20.26 | 20.26 | 1,753,404 | -0.10(-0.51%) |
Feb 11, 2010 | 19.95 | 20.41 | 19.71 | 20.36 | 1,640,423 | +0.31(+1.57%) |
Feb 10, 2010 | 19.90 | 20.14 | 19.49 | 20.05 | 3,134,680 | +0.13(+0.68%) |
Feb 09, 2010 | 19.95 | 20.13 | 19.73 | 19.91 | 2,786,647 | +0.19(+0.95%) |
Feb 08, 2010 | 19.70 | 19.79 | 19.35 | 19.73 | 3,118,339 | -0.02(-0.11%) |
Feb 05, 2010 | 19.64 | 19.82 | 19.35 | 19.75 | 3,587,752 | +0.06(+0.30%) |
Feb 04, 2010 | 20.07 | 20.07 | 19.53 | 19.69 | 2,730,199 | -0.54(-2.66%) |
Feb 03, 2010 | 20.36 | 20.51 | 20.13 | 20.23 | 1,884,808 | -0.21(-1.03%) |
Feb 02, 2010 | 20.18 | 20.49 | 20.08 | 20.44 | 3,081,368 | +0.42(+2.07%) |
Feb 01, 2010 | 20.15 | 20.23 | 19.72 | 20.02 | 2,478,481 | -0.12(-0.58%) |
Jan 29, 2010 | 20.52 | 20.79 | 20.06 | 20.14 | 4,050,004 | +0.06(+0.30%) |
Jan 28, 2010 | 20.16 | 20.24 | 19.78 | 20.08 | 2,381,925 | -0.04(-0.19%) |
Jan 27, 2010 | 19.69 | 20.16 | 19.55 | 20.12 | 2,270,496 | +0.35(+1.78%) |
Jan 26, 2010 | 19.60 | 19.88 | 19.50 | 19.76 | 1,384,661 | +0.04(+0.23%) |
Jan 25, 2010 | 20.21 | 20.21 | 19.47 | 19.72 | 1,921,338 | -0.19(-0.94%) |
Jan 22, 2010 | 20.26 | 20.46 | 19.86 | 19.91 | 1,600,733 | -0.52(-2.56%) |
Jan 21, 2010 | 20.99 | 21.17 | 20.18 | 20.43 | 2,608,279 | -0.61(-2.88%) |
Jan 20, 2010 | 21.40 | 21.40 | 20.86 | 21.04 | 1,289,242 | -0.58(-2.70%) |
Jan 19, 2010 | 21.31 | 21.65 | 21.28 | 21.62 | 1,225,809 | +0.25(+1.19%) |
Jan 15, 2010 | 21.57 | 21.37 | 21.37 | 21.37 | 2,441,425 | -0.19(-0.90%) |
Jan 14, 2010 | 21.23 | 21.64 | 21.14 | 21.56 | 1,593,774 | +0.30(+1.41%) |
Jan 13, 2010 | 21.17 | 21.31 | 21.07 | 21.26 | 1,720,920 | +0.08(+0.39%) |
Jan 12, 2010 | 21.79 | 22.04 | 21.01 | 21.18 | 2,442,664 | -0.78(-3.54%) |
Jan 11, 2010 | 21.83 | 22.15 | 21.82 | 21.96 | 2,203,382 | +0.10(+0.48%) |
Jan 08, 2010 | 21.40 | 21.90 | 21.34 | 21.85 | 2,027,814 | -0.01(-0.07%) |
Jan 07, 2010 | 21.38 | 21.87 | 21.30 | 21.87 | 2,953,157 | +0.38(+1.78%) |
Jan 06, 2010 | 21.43 | 22.16 | 21.13 | 21.49 | 4,065,758 | +0.94(+4.59%) |
Jan 05, 2010 | 20.24 | 20.58 | 20.20 | 20.54 | 2,224,845 | +0.25(+1.25%) |