Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 22.73 | 22.90 | 22.69 | 22.87 | 39,308 | +0.07(+0.32%) |
Mar 30, 2010 | 22.76 | 22.90 | 22.65 | 22.80 | 41,626 | -0.05(-0.23%) |
Mar 29, 2010 | 22.93 | 22.99 | 22.79 | 22.85 | 22,950 | -0.10(-0.44%) |
Mar 26, 2010 | 23.07 | 23.17 | 22.92 | 22.95 | 39,919 | -0.20(-0.86%) |
Mar 25, 2010 | 22.90 | 23.15 | 22.89 | 23.15 | 73,636 | +0.23(+1.00%) |
Mar 24, 2010 | 22.93 | 22.95 | 22.80 | 22.92 | 46,756 | -0.06(-0.26%) |
Mar 23, 2010 | 22.91 | 22.99 | 22.83 | 22.98 | 73,889 | +0.14(+0.61%) |
Mar 22, 2010 | 22.80 | 22.87 | 22.77 | 22.84 | 39,821 | +0.01(+0.04%) |
Mar 19, 2010 | 22.83 | 22.90 | 22.80 | 22.83 | 53,966 | +0.02(+0.09%) |
Mar 18, 2010 | 22.81 | 22.89 | 22.66 | 22.81 | 52,593 | -0.04(-0.18%) |
Mar 17, 2010 | 22.54 | 22.85 | 22.54 | 22.85 | 50,441 | +0.28(+1.24%) |
Mar 16, 2010 | 22.50 | 22.59 | 22.43 | 22.57 | 58,243 | +0.14(+0.62%) |
Mar 15, 2010 | 22.42 | 22.49 | 22.40 | 22.43 | 52,437 | -0.01(-0.04%) |
Mar 12, 2010 | 22.30 | 22.51 | 22.30 | 22.44 | 40,789 | +0.16(+0.72%) |
Mar 11, 2010 | 22.27 | 22.38 | 22.27 | 22.28 | 46,030 | -0.06(-0.27%) |
Mar 10, 2010 | 22.28 | 22.38 | 22.22 | 22.34 | 80,398 | +0.11(+0.51%) |
Mar 09, 2010 | 22.11 | 22.25 | 22.11 | 22.23 | 96,146 | +0.05(+0.21%) |
Mar 08, 2010 | 21.98 | 22.25 | 21.98 | 22.18 | 162,897 | +0.17(+0.77%) |
Mar 05, 2010 | 22.01 | 22.12 | 21.97 | 22.01 | 74,833 | +0.04(+0.18%) |
Mar 04, 2010 | 21.95 | 22.02 | 21.85 | 21.97 | 68,405 | +0.02(+0.09%) |
Mar 03, 2010 | 22.00 | 22.03 | 21.93 | 21.95 | 51,771 | -0.01(-0.05%) |
Mar 02, 2010 | 21.95 | 22.12 | 21.93 | 21.96 | 145,941 | +0.09(+0.41%) |
Mar 01, 2010 | 21.82 | 21.90 | 21.77 | 21.87 | 45,465 | +0.07(+0.32%) |
Feb 26, 2010 | 21.90 | 21.90 | 21.79 | 21.80 | 51,310 | -0.04(-0.18%) |
Feb 25, 2010 | 21.67 | 21.84 | 21.67 | 21.84 | 68,919 | +0.00(+0.02%) |
Feb 24, 2010 | 21.82 | 21.85 | 21.70 | 21.84 | 89,843 | +0.13(+0.58%) |
Feb 23, 2010 | 21.86 | 21.87 | 21.65 | 21.71 | 94,371 | -0.07(-0.32%) |
Feb 22, 2010 | 21.95 | 21.96 | 21.77 | 21.78 | 63,236 | -0.19(-0.86%) |
Feb 19, 2010 | 21.90 | 22.02 | 21.85 | 21.97 | 34,190 | +0.08(+0.37%) |
Feb 18, 2010 | 21.91 | 21.97 | 21.83 | 21.89 | 86,628 | -0.39(-1.75%) |
Feb 17, 2010 | 22.26 | 22.31 | 22.12 | 22.28 | 78,819 | +0.18(+0.81%) |
Feb 16, 2010 | 21.90 | 22.20 | 21.90 | 22.10 | 53,783 | +0.23(+1.05%) |
Feb 12, 2010 | 21.87 | 21.87 | 21.87 | 0 | -0.03(-0.14%) | |
Feb 11, 2010 | 21.83 | 22.00 | 21.80 | 21.90 | 57,106 | -0.02(-0.09%) |
Feb 10, 2010 | 21.63 | 21.95 | 21.63 | 21.92 | 60,463 | +0.19(+0.88%) |
Feb 09, 2010 | 21.84 | 21.86 | 21.53 | 21.73 | 70,510 | +0.10(+0.46%) |
Feb 08, 2010 | 21.78 | 21.78 | 21.53 | 21.63 | 57,446 | -0.03(-0.14%) |
Feb 05, 2010 | 22.18 | 22.18 | 21.65 | 21.66 | 63,897 | -0.53(-2.39%) |
Feb 04, 2010 | 22.33 | 22.44 | 22.00 | 22.19 | 64,139 | -0.28(-1.25%) |
Feb 03, 2010 | 22.60 | 22.68 | 22.44 | 22.47 | 34,818 | -0.11(-0.49%) |
Feb 02, 2010 | 22.42 | 22.59 | 22.34 | 22.58 | 82,783 | +0.08(+0.36%) |
Feb 01, 2010 | 22.07 | 22.50 | 22.01 | 22.50 | 84,795 | +0.52(+2.37%) |
Jan 29, 2010 | 22.27 | 22.27 | 21.89 | 21.98 | 50,790 | -0.18(-0.81%) |
Jan 28, 2010 | 22.24 | 22.24 | 22.06 | 22.16 | 46,977 | -0.01(-0.05%) |
Jan 27, 2010 | 21.99 | 22.17 | 21.99 | 22.17 | 74,299 | +0.07(+0.32%) |
Jan 26, 2010 | 22.02 | 22.15 | 21.98 | 22.10 | 42,767 | -0.05(-0.23%) |
Jan 25, 2010 | 21.90 | 22.17 | 21.83 | 22.15 | 95,601 | +0.25(+1.14%) |
Jan 22, 2010 | 21.96 | 22.03 | 21.57 | 21.90 | 166,017 | -0.14(-0.64%) |
Jan 21, 2010 | 22.06 | 22.13 | 21.93 | 22.04 | 86,442 | -0.06(-0.29%) |
Jan 20, 2010 | 22.02 | 22.15 | 21.99 | 22.10 | 43,520 | +0.03(+0.15%) |
Jan 19, 2010 | 22.08 | 22.08 | 21.92 | 22.07 | 74,378 | +0.04(+0.18%) |
Jan 15, 2010 | 22.03 | 22.03 | 22.03 | 0 | +0.03(+0.14%) | |
Jan 14, 2010 | 21.92 | 22.06 | 21.83 | 22.00 | 56,982 | +0.10(+0.46%) |
Jan 13, 2010 | 21.75 | 21.90 | 21.75 | 21.90 | 39,958 | +0.17(+0.78%) |
Jan 12, 2010 | 21.87 | 21.87 | 21.70 | 21.73 | 38,590 | -0.18(-0.82%) |
Jan 11, 2010 | 21.60 | 21.91 | 21.59 | 21.91 | 119,220 | +0.34(+1.58%) |
Jan 08, 2010 | 21.36 | 21.59 | 21.36 | 21.57 | 46,398 | +0.12(+0.56%) |
Jan 07, 2010 | 21.25 | 21.45 | 21.19 | 21.45 | 34,349 | +0.20(+0.94%) |
Jan 06, 2010 | 21.09 | 21.30 | 21.09 | 21.25 | 40,407 | +0.19(+0.90%) |
Jan 05, 2010 | 20.85 | 21.09 | 20.85 | 21.06 | 41,880 | +0.16(+0.77%) |