Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 20.13 | 20.20 | 19.86 | 20.12 | 6,700,011 | -0.02(-0.10%) |
Mar 30, 2010 | 20.19 | 20.25 | 19.94 | 20.14 | 7,932,490 | -0.07(-0.34%) |
Mar 29, 2010 | 20.25 | 20.28 | 19.97 | 20.21 | 10,646,759 | +0.42(+2.15%) |
Mar 26, 2010 | 19.81 | 19.88 | 19.54 | 19.79 | 9,248,137 | +0.11(+0.57%) |
Mar 25, 2010 | 19.95 | 20.01 | 19.66 | 19.68 | 8,712,067 | -0.17(-0.84%) |
Mar 24, 2010 | 20.32 | 20.32 | 19.58 | 19.84 | 12,824,516 | -0.57(-2.80%) |
Mar 23, 2010 | 20.39 | 20.44 | 20.17 | 20.41 | 6,920,575 | -0.01(-0.03%) |
Mar 22, 2010 | 20.11 | 20.42 | 20.02 | 20.42 | 5,867,012 | +0.17(+0.83%) |
Mar 19, 2010 | 20.36 | 20.47 | 19.93 | 20.25 | 9,998,002 | -0.10(-0.51%) |
Mar 18, 2010 | 20.32 | 20.36 | 20.06 | 20.36 | 8,451,639 | +0.10(+0.48%) |
Mar 17, 2010 | 19.91 | 20.26 | 19.87 | 20.26 | 7,753,513 | +0.35(+1.78%) |
Mar 16, 2010 | 20.18 | 20.18 | 19.71 | 19.90 | 6,926,510 | -0.01(-0.07%) |
Mar 15, 2010 | 20.04 | 20.07 | 19.81 | 19.92 | 7,101,064 | -0.03(-0.17%) |
Mar 12, 2010 | 20.71 | 20.72 | 19.88 | 19.95 | 11,060,311 | -0.54(-2.65%) |
Mar 11, 2010 | 20.94 | 21.00 | 20.42 | 20.50 | 12,287,262 | -0.56(-2.65%) |
Mar 10, 2010 | 21.28 | 21.33 | 20.93 | 21.05 | 6,361,235 | -0.19(-0.89%) |
Mar 09, 2010 | 21.21 | 21.36 | 21.16 | 21.24 | 6,429,909 | -0.04(-0.20%) |
Mar 08, 2010 | 21.35 | 21.44 | 21.12 | 21.28 | 3,979,022 | -0.03(-0.16%) |
Mar 05, 2010 | 20.89 | 21.37 | 20.86 | 21.32 | 7,250,365 | +0.43(+2.07%) |
Mar 04, 2010 | 20.73 | 20.89 | 20.66 | 20.89 | 5,032,910 | +0.15(+0.74%) |
Mar 03, 2010 | 20.88 | 20.93 | 20.65 | 20.73 | 5,589,543 | -0.05(-0.23%) |
Mar 02, 2010 | 20.70 | 21.06 | 20.65 | 20.78 | 6,351,775 | +0.13(+0.64%) |
Mar 01, 2010 | 20.53 | 20.71 | 20.50 | 20.65 | 3,924,970 | +0.21(+1.02%) |
Feb 26, 2010 | 20.54 | 20.59 | 20.29 | 20.44 | 5,009,150 | -0.08(-0.37%) |
Feb 25, 2010 | 20.33 | 20.52 | 20.25 | 20.52 | 6,752,855 | -0.07(-0.34%) |
Feb 24, 2010 | 20.62 | 20.79 | 20.49 | 20.59 | 6,617,834 | -0.03(-0.17%) |
Feb 23, 2010 | 20.75 | 20.76 | 20.51 | 20.62 | 8,358,347 | -0.13(-0.64%) |
Feb 22, 2010 | 20.77 | 20.92 | 20.64 | 20.75 | 5,199,162 | -0.10(-0.47%) |
Feb 19, 2010 | 20.79 | 20.92 | 20.59 | 20.85 | 5,598,126 | -0.02(-0.08%) |
Feb 18, 2010 | 20.69 | 20.91 | 20.67 | 20.87 | 5,285,112 | +0.07(+0.32%) |
Feb 17, 2010 | 20.62 | 20.81 | 20.58 | 20.80 | 6,624,156 | +0.28(+1.36%) |
Feb 16, 2010 | 20.81 | 20.89 | 20.36 | 20.52 | 10,606,219 | -0.10(-0.47%) |
Feb 12, 2010 | 20.56 | 20.62 | 20.62 | 20.62 | 7,349,287 | -0.18(-0.87%) |
Feb 11, 2010 | 20.70 | 21.04 | 20.43 | 20.80 | 8,292,007 | +0.03(+0.13%) |
Feb 10, 2010 | 20.75 | 20.86 | 20.61 | 20.77 | 6,928,318 | +0.06(+0.27%) |
Feb 09, 2010 | 20.89 | 20.98 | 20.48 | 20.72 | 11,897,114 | -0.27(-1.29%) |
Feb 08, 2010 | 21.20 | 21.29 | 20.68 | 20.99 | 9,543,983 | -0.21(-1.01%) |
Feb 05, 2010 | 20.99 | 21.36 | 20.84 | 21.20 | 10,778,725 | +0.38(+1.83%) |
Feb 04, 2010 | 21.40 | 21.45 | 20.80 | 20.82 | 9,970,065 | -0.78(-3.59%) |
Feb 03, 2010 | 21.85 | 22.00 | 21.41 | 21.60 | 8,604,523 | -0.31(-1.42%) |
Feb 02, 2010 | 21.07 | 22.03 | 21.04 | 21.91 | 14,531,750 | +1.09(+5.24%) |
Feb 01, 2010 | 20.83 | 20.91 | 20.54 | 20.82 | 8,500,042 | +0.06(+0.28%) |
Jan 29, 2010 | 20.86 | 21.00 | 20.54 | 20.76 | 9,499,534 | +0.01(+0.07%) |
Jan 28, 2010 | 20.64 | 20.78 | 20.61 | 20.75 | 10,848,977 | +0.14(+0.67%) |
Jan 27, 2010 | 20.51 | 20.70 | 20.45 | 20.61 | 7,403,544 | +0.08(+0.40%) |
Jan 26, 2010 | 20.54 | 20.62 | 20.46 | 20.52 | 7,231,445 | -0.10(-0.47%) |
Jan 25, 2010 | 21.27 | 21.27 | 20.57 | 20.62 | 9,192,406 | -0.48(-2.30%) |
Jan 22, 2010 | 21.01 | 21.40 | 20.83 | 21.11 | 9,052,523 | +0.02(+0.10%) |
Jan 21, 2010 | 21.43 | 21.46 | 21.07 | 21.09 | 12,539,313 | -0.32(-1.49%) |
Jan 20, 2010 | 21.49 | 21.61 | 21.23 | 21.40 | 11,166,898 | +0.25(+1.18%) |
Jan 19, 2010 | 21.13 | 21.39 | 21.08 | 21.16 | 6,259,487 | +0.00(+0.00%) |
Jan 15, 2010 | 21.31 | 21.16 | 21.16 | 21.16 | 5,332,272 | -0.14(-0.65%) |
Jan 14, 2010 | 21.18 | 21.45 | 21.13 | 21.29 | 4,668,624 | +0.06(+0.26%) |
Jan 13, 2010 | 21.22 | 21.36 | 21.04 | 21.24 | 4,816,673 | +0.09(+0.43%) |
Jan 12, 2010 | 21.25 | 21.38 | 21.00 | 21.15 | 6,176,300 | -0.23(-1.07%) |
Jan 11, 2010 | 21.45 | 21.70 | 21.20 | 21.38 | 7,246,342 | +0.01(+0.06%) |
Jan 08, 2010 | 21.56 | 21.61 | 21.14 | 21.36 | 9,043,741 | -0.27(-1.25%) |
Jan 07, 2010 | 21.85 | 21.96 | 21.51 | 21.63 | 10,440,332 | -0.23(-1.05%) |
Jan 06, 2010 | 21.89 | 22.09 | 21.77 | 21.86 | 5,407,484 | -0.06(-0.25%) |
Jan 05, 2010 | 21.85 | 22.01 | 21.75 | 21.92 | 4,992,968 | +0.12(+0.54%) |