Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 23.04 | 23.32 | 22.72 | 22.74 | 218,879 | -0.33(-1.42%) |
Mar 30, 2010 | 23.21 | 23.48 | 22.98 | 23.07 | 341,547 | -0.06(-0.25%) |
Mar 29, 2010 | 22.98 | 23.15 | 22.81 | 23.12 | 130,765 | +0.25(+1.07%) |
Mar 26, 2010 | 22.94 | 23.21 | 22.70 | 22.88 | 145,527 | +0.06(+0.25%) |
Mar 25, 2010 | 23.16 | 23.40 | 22.79 | 22.82 | 218,176 | -0.16(-0.68%) |
Mar 24, 2010 | 23.20 | 23.44 | 22.92 | 22.98 | 225,046 | -0.26(-1.13%) |
Mar 23, 2010 | 22.92 | 23.36 | 22.49 | 23.24 | 358,679 | +0.34(+1.50%) |
Mar 22, 2010 | 22.20 | 22.94 | 22.16 | 22.89 | 248,526 | +0.59(+2.64%) |
Mar 19, 2010 | 23.16 | 23.38 | 22.10 | 22.30 | 659,927 | -0.75(-3.23%) |
Mar 18, 2010 | 23.24 | 23.48 | 22.94 | 23.05 | 161,555 | -0.14(-0.60%) |
Mar 17, 2010 | 23.41 | 23.71 | 23.12 | 23.19 | 264,481 | -0.24(-1.01%) |
Mar 16, 2010 | 23.34 | 23.93 | 23.30 | 23.43 | 408,067 | +0.08(+0.35%) |
Mar 15, 2010 | 22.95 | 23.43 | 22.95 | 23.34 | 612,824 | +1.08(+4.86%) |
Mar 12, 2010 | 22.21 | 22.26 | 21.93 | 22.26 | 353,892 | +0.08(+0.37%) |
Mar 11, 2010 | 21.79 | 22.21 | 21.60 | 22.18 | 222,197 | +0.20(+0.89%) |
Mar 10, 2010 | 22.10 | 22.52 | 21.87 | 21.98 | 195,083 | -0.18(-0.81%) |
Mar 09, 2010 | 22.00 | 22.39 | 21.81 | 22.17 | 543,206 | +0.12(+0.56%) |
Mar 08, 2010 | 21.21 | 22.09 | 21.20 | 22.04 | 368,425 | +0.78(+3.66%) |
Mar 05, 2010 | 20.88 | 21.26 | 20.85 | 21.26 | 175,092 | +0.45(+2.16%) |
Mar 04, 2010 | 20.83 | 21.03 | 20.60 | 20.81 | 177,523 | +0.08(+0.40%) |
Mar 03, 2010 | 20.68 | 21.05 | 20.53 | 20.73 | 237,435 | +0.04(+0.20%) |
Mar 02, 2010 | 20.42 | 20.73 | 20.37 | 20.69 | 187,868 | +0.28(+1.36%) |
Mar 01, 2010 | 20.43 | 20.63 | 19.99 | 20.41 | 526,247 | +0.28(+1.38%) |
Feb 26, 2010 | 20.27 | 20.31 | 19.69 | 20.13 | 287,093 | -0.09(-0.45%) |
Feb 25, 2010 | 19.82 | 20.26 | 19.34 | 20.22 | 316,843 | +0.07(+0.37%) |
Feb 24, 2010 | 20.03 | 20.28 | 19.37 | 20.15 | 302,608 | +0.24(+1.19%) |
Feb 23, 2010 | 20.58 | 20.72 | 19.79 | 19.91 | 242,218 | -0.64(-3.11%) |
Feb 22, 2010 | 20.40 | 20.70 | 20.20 | 20.55 | 142,468 | +0.27(+1.33%) |
Feb 19, 2010 | 19.96 | 20.82 | 19.84 | 20.28 | 465,572 | +0.29(+1.43%) |
Feb 18, 2010 | 20.13 | 20.20 | 19.71 | 19.99 | 266,269 | -0.13(-0.65%) |
Feb 17, 2010 | 20.44 | 20.44 | 19.67 | 20.13 | 326,900 | -0.31(-1.52%) |
Feb 16, 2010 | 20.36 | 20.49 | 20.15 | 20.44 | 155,741 | +0.23(+1.14%) |
Feb 12, 2010 | 19.71 | 20.21 | 20.21 | 20.21 | 348,914 | +0.36(+1.82%) |
Feb 11, 2010 | 19.28 | 19.87 | 18.90 | 19.85 | 291,720 | +0.58(+3.02%) |
Feb 10, 2010 | 19.41 | 19.58 | 18.91 | 19.27 | 341,677 | -0.16(-0.80%) |
Feb 09, 2010 | 18.91 | 19.73 | 18.79 | 19.42 | 303,250 | +0.53(+2.82%) |
Feb 08, 2010 | 18.44 | 19.11 | 18.26 | 18.89 | 401,655 | +0.64(+3.50%) |
Feb 05, 2010 | 18.57 | 18.62 | 17.44 | 18.25 | 558,687 | -0.35(-1.89%) |
Feb 04, 2010 | 19.29 | 19.29 | 18.44 | 18.60 | 745,429 | -0.80(-4.14%) |
Feb 03, 2010 | 19.37 | 19.84 | 18.59 | 19.40 | 996,408 | -1.09(-5.32%) |
Feb 02, 2010 | 20.27 | 20.72 | 20.18 | 20.49 | 556,357 | +0.22(+1.09%) |
Feb 01, 2010 | 20.23 | 20.48 | 20.05 | 20.27 | 241,411 | +0.07(+0.36%) |
Jan 29, 2010 | 19.92 | 20.44 | 19.87 | 20.20 | 392,448 | +0.29(+1.48%) |
Jan 28, 2010 | 20.32 | 20.46 | 19.42 | 19.90 | 259,360 | -0.33(-1.62%) |
Jan 27, 2010 | 20.00 | 20.25 | 19.55 | 20.23 | 339,181 | +0.13(+0.65%) |
Jan 26, 2010 | 20.35 | 20.50 | 20.10 | 20.10 | 136,655 | -0.35(-1.72%) |
Jan 25, 2010 | 20.86 | 21.05 | 20.12 | 20.45 | 365,459 | -0.26(-1.27%) |
Jan 22, 2010 | 20.52 | 21.69 | 20.33 | 20.72 | 409,720 | +0.15(+0.72%) |
Jan 21, 2010 | 20.77 | 20.77 | 20.35 | 20.57 | 435,962 | -0.15(-0.71%) |
Jan 20, 2010 | 21.25 | 21.32 | 20.54 | 20.72 | 414,675 | -0.76(-3.55%) |
Jan 19, 2010 | 21.21 | 21.78 | 20.89 | 21.48 | 335,111 | +0.29(+1.39%) |
Jan 15, 2010 | 21.94 | 21.18 | 21.18 | 21.18 | 460,620 | -0.70(-3.18%) |
Jan 14, 2010 | 22.12 | 22.31 | 21.80 | 21.88 | 179,270 | -0.36(-1.62%) |
Jan 13, 2010 | 22.28 | 22.35 | 22.07 | 22.24 | 187,874 | +0.03(+0.15%) |
Jan 12, 2010 | 22.19 | 22.43 | 21.94 | 22.21 | 200,103 | -0.21(-0.95%) |
Jan 11, 2010 | 22.62 | 22.62 | 22.14 | 22.42 | 221,174 | -0.20(-0.87%) |
Jan 08, 2010 | 22.53 | 22.88 | 22.48 | 22.62 | 161,678 | +0.00(+0.00%) |
Jan 07, 2010 | 22.07 | 22.94 | 21.98 | 22.62 | 314,428 | +0.48(+2.15%) |
Jan 06, 2010 | 22.09 | 22.28 | 21.86 | 22.14 | 249,948 | +0.04(+0.19%) |
Jan 05, 2010 | 22.37 | 22.61 | 21.88 | 22.10 | 201,761 | -0.36(-1.61%) |