Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 21.79 | 21.89 | 21.56 | 21.70 | 38,198 | +0.18(+0.84%) |
Mar 30, 2010 | 21.45 | 21.64 | 21.43 | 21.52 | 31,723 | -0.04(-0.19%) |
Mar 29, 2010 | 21.60 | 21.69 | 21.45 | 21.56 | 26,054 | -0.19(-0.87%) |
Mar 26, 2010 | 21.60 | 22.00 | 21.50 | 21.75 | 26,574 | -0.02(-0.09%) |
Mar 25, 2010 | 21.83 | 22.00 | 21.69 | 21.77 | 26,444 | -0.06(-0.27%) |
Mar 24, 2010 | 21.85 | 22.14 | 21.82 | 21.83 | 27,962 | -0.54(-2.41%) |
Mar 23, 2010 | 22.31 | 22.54 | 22.27 | 22.37 | 25,038 | +0.07(+0.31%) |
Mar 22, 2010 | 22.28 | 22.45 | 22.25 | 22.30 | 64,954 | +0.02(+0.09%) |
Mar 19, 2010 | 22.43 | 22.59 | 22.28 | 22.28 | 18,171 | -0.24(-1.07%) |
Mar 18, 2010 | 22.25 | 22.61 | 22.25 | 22.52 | 38,431 | +0.28(+1.26%) |
Mar 17, 2010 | 22.14 | 22.38 | 22.14 | 22.24 | 10,955 | +0.02(+0.09%) |
Mar 16, 2010 | 22.14 | 22.32 | 22.11 | 22.22 | 13,814 | +0.09(+0.41%) |
Mar 15, 2010 | 22.01 | 22.23 | 22.01 | 22.13 | 16,077 | -0.26(-1.16%) |
Mar 12, 2010 | 22.13 | 22.40 | 22.13 | 22.39 | 26,288 | +0.14(+0.63%) |
Mar 11, 2010 | 21.91 | 22.25 | 21.91 | 22.25 | 39,514 | +0.20(+0.91%) |
Mar 10, 2010 | 21.99 | 22.29 | 21.99 | 22.05 | 18,344 | +0.00(+0.00%) |
Mar 09, 2010 | 22.15 | 22.40 | 22.00 | 22.05 | 21,843 | -0.21(-0.94%) |
Mar 08, 2010 | 22.00 | 22.29 | 22.00 | 22.26 | 13,888 | -0.18(-0.80%) |
Mar 05, 2010 | 22.16 | 22.45 | 22.16 | 22.44 | 45,729 | -0.03(-0.13%) |
Mar 04, 2010 | 22.26 | 22.54 | 22.26 | 22.47 | 657,306 | +0.08(+0.36%) |
Mar 03, 2010 | 22.16 | 22.45 | 22.16 | 22.39 | 460,670 | -0.21(-0.93%) |
Mar 02, 2010 | 22.35 | 22.70 | 22.35 | 22.60 | 36,048 | +0.42(+1.89%) |
Mar 01, 2010 | 21.85 | 22.20 | 21.85 | 22.18 | 39,198 | +0.12(+0.54%) |
Feb 26, 2010 | 21.85 | 22.38 | 21.85 | 22.06 | 56,450 | +0.58(+2.70%) |
Feb 25, 2010 | 21.49 | 21.62 | 21.40 | 21.48 | 22,389 | -0.07(-0.32%) |
Feb 24, 2010 | 21.38 | 21.79 | 21.38 | 21.55 | 64,392 | +0.03(+0.14%) |
Feb 23, 2010 | 21.50 | 21.73 | 21.50 | 21.52 | 35,926 | +0.07(+0.33%) |
Feb 22, 2010 | 21.25 | 21.55 | 21.25 | 21.45 | 35,987 | +0.22(+1.04%) |
Feb 19, 2010 | 21.14 | 21.34 | 21.11 | 21.23 | 19,732 | -0.02(-0.09%) |
Feb 18, 2010 | 21.03 | 21.34 | 21.03 | 21.25 | 22,911 | +0.21(+1.00%) |
Feb 17, 2010 | 21.05 | 21.34 | 21.04 | 21.04 | 35,594 | -0.11(-0.52%) |
Feb 16, 2010 | 20.74 | 21.20 | 20.70 | 21.15 | 77,664 | +0.37(+1.78%) |
Feb 12, 2010 | 20.78 | 20.78 | 20.78 | 0 | +0.19(+0.92%) | |
Feb 11, 2010 | 20.35 | 20.81 | 20.35 | 20.59 | 22,336 | +0.00(+0.00%) |
Feb 10, 2010 | 20.40 | 20.75 | 20.36 | 20.59 | 54,847 | -0.01(-0.05%) |
Feb 09, 2010 | 20.21 | 20.65 | 20.21 | 20.60 | 42,509 | -0.47(-2.23%) |
Feb 08, 2010 | 20.90 | 21.25 | 20.90 | 21.07 | 143,463 | +0.27(+1.30%) |
Feb 05, 2010 | 20.80 | 21.07 | 20.65 | 20.80 | 65,122 | +0.00(+0.00%) |
Feb 04, 2010 | 21.00 | 21.68 | 20.75 | 20.80 | 62,228 | -0.10(-0.48%) |
Feb 03, 2010 | 21.02 | 21.02 | 20.75 | 20.90 | 30,473 | -0.20(-0.95%) |
Feb 02, 2010 | 20.95 | 21.17 | 20.80 | 21.10 | 32,864 | +0.10(+0.48%) |
Feb 01, 2010 | 20.78 | 21.09 | 20.78 | 21.00 | 33,845 | +0.40(+1.94%) |
Jan 29, 2010 | 20.46 | 20.75 | 20.46 | 20.60 | 43,223 | -0.49(-2.32%) |
Jan 28, 2010 | 20.89 | 21.95 | 20.70 | 21.09 | 143,365 | -0.08(-0.38%) |
Jan 27, 2010 | 21.10 | 21.46 | 21.10 | 21.17 | 31,104 | +0.10(+0.47%) |
Jan 26, 2010 | 21.16 | 21.23 | 21.01 | 21.07 | 22,102 | -0.09(-0.43%) |
Jan 25, 2010 | 21.10 | 21.45 | 21.10 | 21.16 | 28,688 | -0.05(-0.24%) |
Jan 22, 2010 | 21.33 | 21.45 | 21.15 | 21.21 | 98,210 | -0.35(-1.62%) |
Jan 21, 2010 | 21.63 | 21.63 | 21.35 | 21.56 | 19,040 | -0.07(-0.32%) |
Jan 20, 2010 | 21.60 | 21.80 | 21.50 | 21.63 | 61,238 | -0.52(-2.35%) |
Jan 19, 2010 | 21.97 | 22.16 | 21.97 | 22.15 | 43,299 | -0.03(-0.14%) |
Jan 15, 2010 | 22.18 | 22.18 | 22.18 | 0 | +0.81(+3.79%) | |
Jan 14, 2010 | 21.14 | 21.37 | 21.14 | 21.37 | 17,950 | +0.18(+0.85%) |
Jan 13, 2010 | 21.02 | 21.24 | 21.02 | 21.19 | 38,455 | +0.07(+0.33%) |
Jan 12, 2010 | 21.10 | 21.32 | 21.05 | 21.12 | 60,290 | +0.52(+2.52%) |
Jan 11, 2010 | 20.35 | 20.64 | 20.35 | 20.60 | 34,891 | +0.23(+1.13%) |
Jan 08, 2010 | 20.20 | 20.48 | 20.20 | 20.37 | 78,784 | +0.32(+1.60%) |
Jan 07, 2010 | 19.66 | 20.06 | 19.66 | 20.05 | 216,127 | +0.38(+1.93%) |
Jan 06, 2010 | 19.83 | 19.83 | 19.58 | 19.67 | 34,468 | -0.21(-1.06%) |
Jan 05, 2010 | 19.75 | 19.99 | 19.75 | 19.88 | 41,052 | +0.08(+0.40%) |