Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 19.69 | 19.73 | 19.60 | 19.65 | 128,556 | -0.02(-0.10%) |
Mar 30, 2010 | 19.73 | 19.73 | 19.62 | 19.67 | 65,215 | -0.00(-0.02%) |
Mar 29, 2010 | 19.62 | 19.71 | 19.60 | 19.67 | 92,343 | +0.10(+0.50%) |
Mar 26, 2010 | 19.61 | 19.66 | 19.51 | 19.58 | 45,378 | -0.02(-0.11%) |
Mar 25, 2010 | 19.80 | 19.85 | 19.60 | 19.60 | 94,650 | -0.16(-0.80%) |
Mar 24, 2010 | 19.87 | 19.87 | 19.73 | 19.76 | 384,530 | -0.20(-0.99%) |
Mar 23, 2010 | 19.92 | 19.97 | 19.80 | 19.95 | 92,730 | +0.09(+0.43%) |
Mar 22, 2010 | 19.77 | 19.97 | 19.68 | 19.87 | 108,331 | +0.05(+0.26%) |
Mar 19, 2010 | 19.88 | 19.89 | 19.72 | 19.82 | 48,094 | -0.03(-0.15%) |
Mar 18, 2010 | 19.67 | 19.86 | 19.67 | 19.85 | 242,715 | +0.09(+0.47%) |
Mar 17, 2010 | 19.78 | 19.78 | 19.66 | 19.75 | 397,258 | +0.01(+0.05%) |
Mar 16, 2010 | 19.61 | 19.77 | 19.61 | 19.74 | 119,412 | +0.08(+0.42%) |
Mar 15, 2010 | 19.55 | 19.66 | 19.54 | 19.66 | 109,824 | +0.03(+0.17%) |
Mar 12, 2010 | 19.63 | 19.63 | 19.53 | 19.62 | 108,938 | -0.02(-0.10%) |
Mar 11, 2010 | 19.57 | 19.67 | 19.47 | 19.64 | 57,972 | +0.04(+0.21%) |
Mar 10, 2010 | 19.59 | 19.64 | 19.53 | 19.60 | 143,321 | +0.06(+0.29%) |
Mar 09, 2010 | 19.50 | 19.63 | 19.49 | 19.55 | 58,424 | -0.04(-0.21%) |
Mar 08, 2010 | 19.67 | 19.68 | 19.54 | 19.59 | 125,057 | -0.03(-0.15%) |
Mar 05, 2010 | 19.50 | 19.65 | 19.42 | 19.62 | 80,720 | +0.22(+1.12%) |
Mar 04, 2010 | 19.52 | 19.52 | 19.34 | 19.40 | 58,725 | -0.06(-0.29%) |
Mar 03, 2010 | 19.59 | 19.59 | 19.43 | 19.46 | 172,681 | +0.02(+0.10%) |
Mar 02, 2010 | 19.52 | 19.55 | 19.43 | 19.44 | 176,613 | +0.06(+0.29%) |
Mar 01, 2010 | 19.28 | 19.44 | 19.28 | 19.38 | 164,955 | +0.10(+0.51%) |
Feb 26, 2010 | 19.23 | 19.31 | 19.12 | 19.28 | 108,999 | +0.06(+0.29%) |
Feb 25, 2010 | 19.10 | 19.23 | 18.97 | 19.23 | 133,352 | +0.01(+0.04%) |
Feb 24, 2010 | 19.15 | 19.24 | 19.08 | 19.22 | 70,249 | +0.18(+0.92%) |
Feb 23, 2010 | 19.18 | 19.23 | 19.04 | 19.04 | 115,328 | -0.25(-1.30%) |
Feb 22, 2010 | 19.38 | 19.42 | 19.19 | 19.30 | 208,729 | -0.02(-0.12%) |
Feb 19, 2010 | 19.33 | 19.39 | 19.22 | 19.32 | 603,047 | -0.08(-0.42%) |
Feb 18, 2010 | 19.28 | 19.46 | 19.25 | 19.40 | 99,863 | +0.11(+0.56%) |
Feb 17, 2010 | 19.28 | 19.34 | 19.21 | 19.29 | 152,943 | +0.04(+0.23%) |
Feb 16, 2010 | 19.09 | 19.25 | 18.93 | 19.25 | 244,651 | +0.26(+1.38%) |
Feb 12, 2010 | 18.78 | 18.98 | 18.98 | 18.98 | 369,607 | -0.01(-0.06%) |
Feb 11, 2010 | 18.73 | 19.06 | 18.73 | 19.00 | 101,150 | +0.22(+1.16%) |
Feb 10, 2010 | 18.96 | 19.01 | 18.72 | 18.78 | 234,660 | -0.19(-0.99%) |
Feb 09, 2010 | 18.80 | 19.16 | 18.78 | 18.97 | 175,005 | +0.24(+1.30%) |
Feb 08, 2010 | 18.70 | 18.89 | 18.66 | 18.72 | 190,502 | -0.04(-0.24%) |
Feb 05, 2010 | 18.80 | 18.88 | 18.45 | 18.77 | 745,210 | -0.22(-1.16%) |
Feb 04, 2010 | 19.35 | 19.35 | 18.96 | 18.99 | 140,699 | -0.50(-2.57%) |
Feb 03, 2010 | 19.64 | 19.64 | 19.38 | 19.49 | 103,487 | -0.18(-0.89%) |
Feb 02, 2010 | 19.39 | 19.69 | 19.31 | 19.67 | 2,275,272 | +0.37(+1.92%) |
Feb 01, 2010 | 19.21 | 19.35 | 19.15 | 19.30 | 143,917 | +0.13(+0.70%) |
Jan 29, 2010 | 19.38 | 19.43 | 19.15 | 19.16 | 143,676 | -0.23(-1.19%) |
Jan 28, 2010 | 19.50 | 19.58 | 19.28 | 19.39 | 113,702 | -0.17(-0.86%) |
Jan 27, 2010 | 19.51 | 19.62 | 19.39 | 19.56 | 123,658 | +0.04(+0.19%) |
Jan 26, 2010 | 19.56 | 19.68 | 19.41 | 19.52 | 83,637 | +0.02(+0.10%) |
Jan 25, 2010 | 19.67 | 19.67 | 19.51 | 19.51 | 211,127 | +0.04(+0.21%) |
Jan 22, 2010 | 19.67 | 19.82 | 19.46 | 19.46 | 101,366 | -0.29(-1.45%) |
Jan 21, 2010 | 20.21 | 20.25 | 19.69 | 19.75 | 171,026 | -0.38(-1.91%) |
Jan 20, 2010 | 20.12 | 20.31 | 19.98 | 20.13 | 182,071 | -0.18(-0.90%) |
Jan 19, 2010 | 19.94 | 20.32 | 19.87 | 20.32 | 186,205 | +0.39(+1.94%) |
Jan 15, 2010 | 20.00 | 19.93 | 19.93 | 19.93 | 104,419 | -0.14(-0.70%) |
Jan 14, 2010 | 19.98 | 20.12 | 19.94 | 20.07 | 180,672 | +0.14(+0.71%) |
Jan 13, 2010 | 19.67 | 19.98 | 19.67 | 19.93 | 71,635 | +0.29(+1.46%) |
Jan 12, 2010 | 19.71 | 19.73 | 19.59 | 19.64 | 71,817 | -0.18(-0.88%) |
Jan 11, 2010 | 19.79 | 19.82 | 19.70 | 19.82 | 113,782 | +0.18(+0.92%) |
Jan 08, 2010 | 19.61 | 19.64 | 19.50 | 19.64 | 58,715 | +0.10(+0.50%) |
Jan 07, 2010 | 19.55 | 19.57 | 19.46 | 19.54 | 184,053 | -0.06(-0.31%) |
Jan 06, 2010 | 19.52 | 19.60 | 19.49 | 19.60 | 87,792 | +0.07(+0.35%) |
Jan 05, 2010 | 19.62 | 19.62 | 19.42 | 19.53 | 114,444 | -0.18(-0.89%) |