Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 22.75 | 22.99 | 22.68 | 22.86 | 777,368 | -0.02(-0.09%) |
Mar 30, 2010 | 22.88 | 23.04 | 22.74 | 22.88 | 664,029 | +0.00(+0.00%) |
Mar 29, 2010 | 22.45 | 22.92 | 22.45 | 22.88 | 809,771 | +0.66(+2.99%) |
Mar 26, 2010 | 22.32 | 22.68 | 21.99 | 22.22 | 1,687,741 | +0.09(+0.40%) |
Mar 25, 2010 | 22.49 | 23.05 | 22.13 | 22.13 | 1,140,962 | -0.19(-0.83%) |
Mar 24, 2010 | 22.36 | 22.52 | 22.14 | 22.32 | 838,839 | -0.13(-0.57%) |
Mar 23, 2010 | 22.14 | 22.55 | 21.92 | 22.44 | 1,299,750 | +0.31(+1.41%) |
Mar 22, 2010 | 21.78 | 22.19 | 21.73 | 22.13 | 1,374,607 | +0.22(+1.03%) |
Mar 19, 2010 | 21.52 | 22.46 | 21.52 | 21.90 | 4,379,919 | +0.84(+3.99%) |
Mar 18, 2010 | 20.91 | 21.16 | 20.68 | 21.06 | 953,681 | +0.23(+1.13%) |
Mar 17, 2010 | 20.91 | 21.30 | 20.74 | 20.83 | 1,033,582 | -0.01(-0.05%) |
Mar 16, 2010 | 20.43 | 20.90 | 20.28 | 20.84 | 1,756,150 | +0.54(+2.65%) |
Mar 15, 2010 | 20.25 | 20.31 | 20.23 | 20.30 | 1,089,244 | -0.08(-0.38%) |
Mar 12, 2010 | 20.27 | 20.42 | 20.14 | 20.38 | 936,155 | +0.07(+0.34%) |
Mar 11, 2010 | 20.51 | 20.51 | 19.82 | 20.31 | 1,686,732 | -0.19(-0.91%) |
Mar 10, 2010 | 19.43 | 20.52 | 19.43 | 20.50 | 2,456,647 | +1.04(+5.33%) |
Mar 09, 2010 | 19.82 | 19.82 | 19.35 | 19.46 | 4,387,112 | -0.10(-0.50%) |
Mar 08, 2010 | 19.44 | 19.60 | 19.39 | 19.56 | 1,398,866 | +0.05(+0.25%) |
Mar 05, 2010 | 19.68 | 19.68 | 19.21 | 19.51 | 1,816,008 | +0.05(+0.25%) |
Mar 04, 2010 | 20.10 | 20.10 | 19.30 | 19.46 | 1,877,582 | -0.13(-0.65%) |
Mar 03, 2010 | 19.94 | 20.34 | 19.52 | 19.59 | 2,295,082 | +0.03(+0.15%) |
Mar 02, 2010 | 19.21 | 19.63 | 19.21 | 19.56 | 1,231,984 | +0.42(+2.20%) |
Mar 01, 2010 | 18.79 | 19.24 | 18.50 | 19.14 | 671,398 | +0.44(+2.35%) |
Feb 26, 2010 | 18.36 | 18.76 | 18.28 | 18.70 | 586,468 | +0.40(+2.19%) |
Feb 25, 2010 | 18.01 | 18.37 | 17.88 | 18.30 | 445,843 | -0.05(-0.27%) |
Feb 24, 2010 | 17.96 | 18.40 | 17.83 | 18.35 | 1,000,474 | +0.54(+3.02%) |
Feb 23, 2010 | 18.18 | 18.29 | 17.66 | 17.81 | 1,472,178 | -0.48(-2.62%) |
Feb 22, 2010 | 18.55 | 18.56 | 18.13 | 18.29 | 915,926 | -0.26(-1.42%) |
Feb 19, 2010 | 18.30 | 18.71 | 18.29 | 18.55 | 710,169 | +0.08(+0.42%) |
Feb 18, 2010 | 18.15 | 18.56 | 17.97 | 18.47 | 826,240 | +0.19(+1.02%) |
Feb 17, 2010 | 18.19 | 18.36 | 18.01 | 18.29 | 1,174,141 | +0.15(+0.81%) |
Feb 16, 2010 | 17.64 | 18.25 | 17.60 | 18.14 | 2,263,101 | +0.60(+3.40%) |
Feb 12, 2010 | 17.19 | 17.54 | 17.54 | 17.54 | 1,166,790 | +0.05(+0.28%) |
Feb 11, 2010 | 16.82 | 17.72 | 16.64 | 17.49 | 2,224,156 | +0.65(+3.83%) |
Feb 10, 2010 | 16.34 | 17.13 | 16.31 | 16.85 | 3,311,945 | +0.54(+3.30%) |
Feb 09, 2010 | 16.18 | 16.59 | 15.94 | 16.31 | 3,487,299 | -0.27(-1.65%) |
Feb 08, 2010 | 16.64 | 16.72 | 15.87 | 16.59 | 3,878,171 | -0.05(-0.29%) |
Feb 05, 2010 | 17.92 | 18.04 | 16.11 | 16.63 | 5,389,710 | -1.38(-7.65%) |
Feb 04, 2010 | 18.87 | 19.31 | 17.63 | 18.01 | 7,476,004 | -3.88(-17.73%) |
Feb 03, 2010 | 21.45 | 22.56 | 21.45 | 21.90 | 1,623,982 | +0.35(+1.63%) |
Feb 02, 2010 | 21.11 | 21.69 | 21.04 | 21.54 | 758,395 | +0.78(+3.74%) |
Feb 01, 2010 | 21.13 | 21.13 | 20.20 | 20.77 | 1,133,712 | -0.21(-1.00%) |
Jan 29, 2010 | 21.46 | 21.54 | 20.98 | 20.98 | 1,111,354 | -0.42(-1.97%) |
Jan 28, 2010 | 21.22 | 21.61 | 20.83 | 21.40 | 1,706,164 | +0.26(+1.25%) |
Jan 27, 2010 | 20.28 | 21.15 | 20.27 | 21.13 | 1,582,959 | +0.96(+4.75%) |
Jan 26, 2010 | 19.95 | 20.27 | 19.66 | 20.17 | 379,197 | +0.22(+1.13%) |
Jan 25, 2010 | 20.09 | 20.13 | 19.75 | 19.95 | 402,847 | +0.16(+0.79%) |
Jan 22, 2010 | 19.66 | 19.98 | 19.56 | 19.79 | 564,980 | +0.05(+0.25%) |
Jan 21, 2010 | 20.17 | 20.29 | 19.49 | 19.74 | 528,812 | -0.46(-2.27%) |
Jan 20, 2010 | 20.26 | 20.37 | 20.07 | 20.20 | 445,639 | -0.31(-1.53%) |
Jan 19, 2010 | 20.42 | 20.54 | 20.31 | 20.52 | 309,459 | +0.16(+0.77%) |
Jan 15, 2010 | 20.60 | 20.36 | 20.36 | 20.36 | 313,939 | -0.15(-0.72%) |
Jan 14, 2010 | 20.42 | 20.62 | 20.15 | 20.51 | 326,749 | -0.01(-0.05%) |
Jan 13, 2010 | 20.57 | 20.63 | 20.10 | 20.52 | 270,090 | +0.14(+0.67%) |
Jan 12, 2010 | 20.84 | 20.96 | 20.25 | 20.38 | 366,815 | -0.64(-3.02%) |
Jan 11, 2010 | 21.10 | 21.11 | 20.75 | 21.02 | 320,957 | +0.04(+0.19%) |
Jan 08, 2010 | 20.88 | 20.98 | 20.68 | 20.98 | 409,033 | +0.06(+0.28%) |
Jan 07, 2010 | 21.06 | 21.21 | 20.79 | 20.92 | 453,239 | -0.10(-0.47%) |
Jan 06, 2010 | 20.82 | 21.45 | 20.75 | 21.02 | 498,788 | +0.33(+1.61%) |
Jan 05, 2010 | 20.29 | 20.71 | 20.13 | 20.68 | 488,126 | +0.43(+2.12%) |