Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 21.88 | 21.97 | 21.81 | 21.90 | 435,676 | +0.00(+0.00%) |
Mar 30, 2010 | 22.09 | 22.13 | 21.84 | 21.90 | 212,479 | -0.12(-0.55%) |
Mar 29, 2010 | 21.96 | 22.09 | 21.79 | 22.02 | 296,947 | +0.11(+0.48%) |
Mar 26, 2010 | 21.92 | 21.99 | 21.74 | 21.91 | 211,451 | +0.09(+0.41%) |
Mar 25, 2010 | 22.02 | 22.04 | 21.79 | 21.82 | 192,067 | -0.03(-0.14%) |
Mar 24, 2010 | 21.80 | 21.95 | 21.72 | 21.85 | 277,066 | +0.04(+0.21%) |
Mar 23, 2010 | 21.74 | 21.81 | 21.62 | 21.81 | 117,044 | +0.15(+0.67%) |
Mar 22, 2010 | 21.60 | 21.77 | 21.43 | 21.66 | 149,604 | +0.00(+0.00%) |
Mar 19, 2010 | 21.91 | 21.91 | 21.59 | 21.66 | 387,101 | -0.16(-0.71%) |
Mar 18, 2010 | 21.62 | 21.85 | 21.56 | 21.82 | 327,934 | +0.30(+1.37%) |
Mar 17, 2010 | 21.37 | 21.64 | 21.29 | 21.52 | 271,706 | +0.23(+1.06%) |
Mar 16, 2010 | 21.28 | 21.34 | 21.14 | 21.29 | 406,631 | +0.01(+0.05%) |
Mar 15, 2010 | 21.19 | 21.32 | 21.19 | 21.28 | 216,267 | -0.08(-0.35%) |
Mar 12, 2010 | 21.26 | 21.41 | 21.24 | 21.36 | 317,116 | +0.10(+0.45%) |
Mar 11, 2010 | 21.26 | 21.30 | 21.18 | 21.26 | 368,132 | +0.04(+0.21%) |
Mar 10, 2010 | 21.22 | 21.26 | 21.05 | 21.22 | 460,023 | +0.05(+0.26%) |
Mar 09, 2010 | 20.96 | 21.24 | 20.96 | 21.17 | 648,558 | +0.17(+0.82%) |
Mar 08, 2010 | 20.96 | 21.11 | 20.96 | 20.99 | 278,753 | +0.10(+0.50%) |
Mar 05, 2010 | 20.97 | 21.05 | 20.81 | 20.89 | 353,507 | +0.06(+0.28%) |
Mar 04, 2010 | 20.80 | 20.95 | 20.75 | 20.83 | 432,692 | +0.02(+0.12%) |
Mar 03, 2010 | 21.04 | 21.18 | 20.77 | 20.81 | 527,727 | -0.27(-1.27%) |
Mar 02, 2010 | 20.53 | 21.58 | 20.53 | 21.07 | 1,627,851 | +0.54(+2.62%) |
Mar 01, 2010 | 20.35 | 20.62 | 20.35 | 20.53 | 567,565 | +0.25(+1.24%) |
Feb 26, 2010 | 20.45 | 20.56 | 20.23 | 20.28 | 346,486 | -0.08(-0.39%) |
Feb 25, 2010 | 20.17 | 20.48 | 20.17 | 20.36 | 254,077 | +0.02(+0.12%) |
Feb 24, 2010 | 20.09 | 20.36 | 20.09 | 20.34 | 511,191 | +0.23(+1.13%) |
Feb 23, 2010 | 20.18 | 20.22 | 20.08 | 20.11 | 366,589 | -0.08(-0.39%) |
Feb 22, 2010 | 20.05 | 20.24 | 20.05 | 20.19 | 228,575 | +0.13(+0.64%) |
Feb 19, 2010 | 20.00 | 20.14 | 20.00 | 20.06 | 490,556 | -0.02(-0.12%) |
Feb 18, 2010 | 19.37 | 20.12 | 19.36 | 20.08 | 521,830 | +0.62(+3.17%) |
Feb 17, 2010 | 19.29 | 19.47 | 19.27 | 19.47 | 321,403 | +0.13(+0.66%) |
Feb 16, 2010 | 19.10 | 19.36 | 18.92 | 19.34 | 337,350 | +0.36(+1.90%) |
Feb 12, 2010 | 18.78 | 18.98 | 18.98 | 18.98 | 403,477 | +0.06(+0.34%) |
Feb 11, 2010 | 18.76 | 18.96 | 18.73 | 18.91 | 396,977 | +0.08(+0.45%) |
Feb 10, 2010 | 18.76 | 18.93 | 18.67 | 18.83 | 313,981 | -0.01(-0.05%) |
Feb 09, 2010 | 19.25 | 19.30 | 18.74 | 18.84 | 526,259 | -0.27(-1.40%) |
Feb 08, 2010 | 19.37 | 19.40 | 19.05 | 19.11 | 455,328 | -0.18(-0.92%) |
Feb 05, 2010 | 18.87 | 19.32 | 18.84 | 19.28 | 577,149 | +0.40(+2.09%) |
Feb 04, 2010 | 18.90 | 19.07 | 18.87 | 18.89 | 356,001 | -0.04(-0.21%) |
Feb 03, 2010 | 19.00 | 19.04 | 18.78 | 18.93 | 187,190 | -0.09(-0.49%) |
Feb 02, 2010 | 18.87 | 19.03 | 18.84 | 19.02 | 155,076 | +0.13(+0.68%) |
Feb 01, 2010 | 18.97 | 18.98 | 18.78 | 18.89 | 294,147 | +0.01(+0.08%) |
Jan 29, 2010 | 19.03 | 19.05 | 18.80 | 18.88 | 471,508 | -0.06(-0.31%) |
Jan 28, 2010 | 19.06 | 19.07 | 18.87 | 18.94 | 375,361 | -0.12(-0.62%) |
Jan 27, 2010 | 18.82 | 19.06 | 18.75 | 19.06 | 364,186 | +0.25(+1.31%) |
Jan 26, 2010 | 18.86 | 19.06 | 18.79 | 18.81 | 271,386 | -0.01(-0.08%) |
Jan 25, 2010 | 18.70 | 18.84 | 18.59 | 18.82 | 265,200 | +0.31(+1.65%) |
Jan 22, 2010 | 18.85 | 18.91 | 18.46 | 18.52 | 329,807 | -0.26(-1.37%) |
Jan 21, 2010 | 18.94 | 19.03 | 18.68 | 18.78 | 248,291 | -0.15(-0.78%) |
Jan 20, 2010 | 19.02 | 19.11 | 18.87 | 18.92 | 260,122 | -0.24(-1.26%) |
Jan 19, 2010 | 19.24 | 19.30 | 19.10 | 19.17 | 478,168 | +0.01(+0.05%) |
Jan 15, 2010 | 19.41 | 19.16 | 19.16 | 19.16 | 174,914 | -0.23(-1.17%) |
Jan 14, 2010 | 19.45 | 19.46 | 19.27 | 19.38 | 232,794 | -0.05(-0.28%) |
Jan 13, 2010 | 19.27 | 19.57 | 19.19 | 19.44 | 233,085 | +0.26(+1.36%) |
Jan 12, 2010 | 19.17 | 19.30 | 19.05 | 19.18 | 336,761 | -0.07(-0.38%) |
Jan 11, 2010 | 19.37 | 19.37 | 19.11 | 19.25 | 284,371 | -0.10(-0.51%) |
Jan 08, 2010 | 19.35 | 19.38 | 19.19 | 19.35 | 170,057 | +0.02(+0.13%) |
Jan 07, 2010 | 19.28 | 19.46 | 19.20 | 19.32 | 385,660 | +0.04(+0.23%) |
Jan 06, 2010 | 19.45 | 19.45 | 19.21 | 19.28 | 300,006 | -0.12(-0.64%) |
Jan 05, 2010 | 19.73 | 19.73 | 19.30 | 19.40 | 416,644 | -0.29(-1.46%) |