Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 20.65 | 20.89 | 20.49 | 20.80 | 6,738,965 | +0.11(+0.54%) |
Mar 30, 2010 | 20.72 | 20.80 | 20.63 | 20.69 | 6,338,887 | -0.06(-0.28%) |
Mar 29, 2010 | 20.70 | 20.78 | 20.39 | 20.75 | 5,952,823 | +0.11(+0.52%) |
Mar 26, 2010 | 20.81 | 20.81 | 20.56 | 20.64 | 4,722,613 | -0.12(-0.56%) |
Mar 25, 2010 | 21.29 | 21.45 | 20.73 | 20.76 | 8,166,298 | -0.67(-3.13%) |
Mar 24, 2010 | 21.46 | 21.50 | 21.34 | 21.43 | 6,947,593 | -0.09(-0.42%) |
Mar 23, 2010 | 21.24 | 21.60 | 21.20 | 21.52 | 7,287,435 | +0.30(+1.40%) |
Mar 22, 2010 | 21.20 | 21.33 | 21.04 | 21.22 | 8,015,004 | +0.05(+0.25%) |
Mar 19, 2010 | 21.10 | 21.28 | 20.97 | 21.17 | 7,825,338 | +0.10(+0.48%) |
Mar 18, 2010 | 21.35 | 21.38 | 20.99 | 21.07 | 5,543,932 | -0.21(-1.00%) |
Mar 17, 2010 | 21.26 | 21.35 | 21.16 | 21.28 | 4,762,400 | +0.07(+0.35%) |
Mar 16, 2010 | 21.21 | 21.25 | 21.03 | 21.21 | 4,587,120 | +0.09(+0.40%) |
Mar 15, 2010 | 21.05 | 21.12 | 21.00 | 21.12 | 5,839,138 | +0.13(+0.61%) |
Mar 12, 2010 | 21.20 | 21.26 | 20.97 | 20.99 | 4,696,430 | -0.15(-0.70%) |
Mar 11, 2010 | 21.16 | 21.21 | 21.07 | 21.14 | 5,444,687 | -0.02(-0.08%) |
Mar 10, 2010 | 21.00 | 21.21 | 20.94 | 21.16 | 5,550,903 | +0.16(+0.76%) |
Mar 09, 2010 | 21.05 | 21.05 | 20.84 | 21.00 | 5,070,135 | -0.03(-0.13%) |
Mar 08, 2010 | 21.12 | 21.12 | 20.94 | 21.03 | 4,441,330 | -0.05(-0.25%) |
Mar 05, 2010 | 20.84 | 21.08 | 20.68 | 21.08 | 4,954,505 | +0.37(+1.77%) |
Mar 04, 2010 | 20.71 | 20.78 | 20.51 | 20.71 | 4,271,112 | +0.00(+0.00%) |
Mar 03, 2010 | 20.99 | 20.99 | 20.62 | 20.71 | 6,294,604 | -0.21(-1.02%) |
Mar 02, 2010 | 20.91 | 20.96 | 20.79 | 20.92 | 6,497,303 | +0.13(+0.64%) |
Mar 01, 2010 | 20.64 | 20.89 | 20.62 | 20.79 | 5,396,191 | +0.22(+1.09%) |
Feb 26, 2010 | 20.80 | 20.85 | 20.54 | 20.57 | 5,585,891 | -0.22(-1.07%) |
Feb 25, 2010 | 20.63 | 20.84 | 20.43 | 20.79 | 6,212,989 | -0.03(-0.13%) |
Feb 24, 2010 | 20.88 | 20.97 | 20.63 | 20.82 | 5,232,732 | -0.05(-0.23%) |
Feb 23, 2010 | 21.13 | 21.13 | 20.80 | 20.87 | 5,440,607 | -0.28(-1.33%) |
Feb 22, 2010 | 21.25 | 21.29 | 21.08 | 21.15 | 7,453,742 | +0.02(+0.10%) |
Feb 19, 2010 | 20.57 | 21.22 | 20.54 | 21.13 | 6,322,857 | +0.51(+2.46%) |
Feb 18, 2010 | 20.55 | 20.69 | 20.44 | 20.62 | 7,634,065 | +0.09(+0.45%) |
Feb 17, 2010 | 21.02 | 21.02 | 20.47 | 20.53 | 8,521,683 | -0.34(-1.63%) |
Feb 16, 2010 | 20.97 | 21.23 | 20.71 | 20.87 | 9,447,528 | +0.01(+0.05%) |
Feb 12, 2010 | 21.10 | 20.86 | 20.86 | 20.86 | 17,180,110 | -0.21(-1.01%) |
Feb 11, 2010 | 20.94 | 21.21 | 20.60 | 21.07 | 29,835,016 | -1.00(-4.51%) |
Feb 10, 2010 | 22.19 | 22.20 | 21.89 | 22.06 | 3,220,249 | -0.15(-0.67%) |
Feb 09, 2010 | 21.97 | 22.51 | 21.97 | 22.21 | 5,467,210 | +0.16(+0.75%) |
Feb 08, 2010 | 22.24 | 22.24 | 21.81 | 22.05 | 2,524,590 | -0.06(-0.29%) |
Feb 05, 2010 | 22.26 | 22.42 | 21.81 | 22.11 | 4,379,533 | -0.20(-0.88%) |
Feb 04, 2010 | 22.73 | 22.88 | 22.28 | 22.31 | 4,784,162 | -0.50(-2.19%) |
Feb 03, 2010 | 23.19 | 23.19 | 22.75 | 22.81 | 2,889,829 | -0.37(-1.58%) |
Feb 02, 2010 | 22.97 | 23.20 | 22.68 | 23.18 | 4,394,140 | +0.30(+1.31%) |
Feb 01, 2010 | 22.64 | 23.09 | 22.54 | 22.88 | 3,495,861 | -0.05(-0.21%) |
Jan 29, 2010 | 23.01 | 23.21 | 22.88 | 22.92 | 3,628,596 | -0.02(-0.09%) |
Jan 28, 2010 | 23.27 | 23.36 | 22.94 | 22.94 | 2,764,810 | -0.29(-1.27%) |
Jan 27, 2010 | 23.35 | 23.35 | 22.88 | 23.24 | 4,300,225 | -0.20(-0.87%) |
Jan 26, 2010 | 23.30 | 23.58 | 23.18 | 23.44 | 4,334,252 | +0.12(+0.50%) |
Jan 25, 2010 | 23.49 | 23.53 | 23.18 | 23.33 | 3,601,463 | +0.14(+0.59%) |
Jan 22, 2010 | 23.72 | 23.72 | 23.18 | 23.19 | 4,663,314 | -0.53(-2.24%) |
Jan 21, 2010 | 24.28 | 24.44 | 23.66 | 23.72 | 4,635,343 | -0.65(-2.65%) |
Jan 20, 2010 | 24.64 | 24.64 | 24.12 | 24.37 | 3,936,046 | -0.35(-1.40%) |
Jan 19, 2010 | 24.48 | 24.73 | 24.37 | 24.72 | 3,121,954 | +0.18(+0.73%) |
Jan 15, 2010 | 24.62 | 24.54 | 24.54 | 24.54 | 4,270,443 | -0.09(-0.38%) |
Jan 14, 2010 | 24.62 | 24.67 | 24.46 | 24.63 | 4,080,020 | -0.04(-0.17%) |
Jan 13, 2010 | 24.53 | 24.75 | 24.38 | 24.67 | 2,960,868 | +0.14(+0.58%) |
Jan 12, 2010 | 24.68 | 24.68 | 24.37 | 24.53 | 5,113,714 | +0.04(+0.15%) |
Jan 11, 2010 | 24.22 | 24.59 | 24.16 | 24.49 | 3,856,943 | +0.42(+1.75%) |
Jan 08, 2010 | 24.15 | 24.22 | 23.93 | 24.07 | 4,351,544 | -0.13(-0.52%) |
Jan 07, 2010 | 24.47 | 24.56 | 24.16 | 24.20 | 4,429,181 | -0.37(-1.50%) |
Jan 06, 2010 | 24.33 | 24.62 | 24.18 | 24.57 | 6,519,824 | +0.26(+1.08%) |
Jan 05, 2010 | 24.52 | 24.62 | 24.00 | 24.31 | 5,560,284 | -0.27(-1.11%) |