Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 19.61 | 19.65 | 19.43 | 19.51 | 4,445,515 | -0.14(-0.70%) |
Mar 30, 2010 | 19.61 | 19.83 | 19.57 | 19.64 | 5,891,951 | +0.03(+0.15%) |
Mar 29, 2010 | 19.46 | 19.63 | 19.45 | 19.61 | 4,414,235 | +0.16(+0.82%) |
Mar 26, 2010 | 19.39 | 19.53 | 19.33 | 19.45 | 3,516,740 | +0.11(+0.56%) |
Mar 25, 2010 | 19.48 | 19.52 | 19.34 | 19.35 | 4,026,287 | -0.05(-0.26%) |
Mar 24, 2010 | 19.49 | 19.52 | 19.32 | 19.40 | 5,098,717 | -0.18(-0.90%) |
Mar 23, 2010 | 19.44 | 19.57 | 19.40 | 19.57 | 5,281,957 | +0.13(+0.65%) |
Mar 22, 2010 | 19.63 | 19.70 | 19.44 | 19.45 | 4,070,924 | -0.25(-1.27%) |
Mar 19, 2010 | 19.85 | 19.91 | 19.55 | 19.70 | 6,901,629 | -0.14(-0.69%) |
Mar 18, 2010 | 19.91 | 19.96 | 19.73 | 19.84 | 4,210,509 | -0.03(-0.17%) |
Mar 17, 2010 | 19.75 | 19.91 | 19.73 | 19.87 | 3,312,453 | +0.03(+0.14%) |
Mar 16, 2010 | 19.59 | 19.86 | 19.52 | 19.84 | 3,821,669 | +0.22(+1.11%) |
Mar 15, 2010 | 19.48 | 19.63 | 19.48 | 19.63 | 3,875,414 | +0.17(+0.85%) |
Mar 12, 2010 | 19.55 | 19.57 | 19.39 | 19.46 | 5,178,824 | -0.07(-0.35%) |
Mar 11, 2010 | 19.55 | 19.60 | 19.37 | 19.53 | 5,098,028 | +0.04(+0.20%) |
Mar 10, 2010 | 19.55 | 19.59 | 19.40 | 19.49 | 4,419,669 | +0.02(+0.09%) |
Mar 09, 2010 | 19.49 | 19.55 | 19.41 | 19.47 | 2,907,110 | -0.03(-0.18%) |
Mar 08, 2010 | 19.59 | 19.61 | 19.43 | 19.51 | 3,476,087 | -0.04(-0.20%) |
Mar 05, 2010 | 19.45 | 19.57 | 19.31 | 19.55 | 3,455,465 | +0.19(+1.00%) |
Mar 04, 2010 | 19.39 | 19.40 | 19.22 | 19.35 | 4,014,661 | -0.03(-0.18%) |
Mar 03, 2010 | 19.53 | 19.57 | 19.33 | 19.39 | 3,371,552 | -0.05(-0.26%) |
Mar 02, 2010 | 19.44 | 19.55 | 19.40 | 19.44 | 5,145,902 | +0.07(+0.35%) |
Mar 01, 2010 | 19.24 | 19.48 | 19.24 | 19.37 | 5,195,388 | +0.18(+0.95%) |
Feb 26, 2010 | 19.29 | 19.31 | 19.10 | 19.19 | 4,617,427 | -0.03(-0.18%) |
Feb 25, 2010 | 19.14 | 19.25 | 18.92 | 19.22 | 4,339,485 | -0.13(-0.68%) |
Feb 24, 2010 | 19.31 | 19.37 | 19.00 | 19.35 | 6,895,543 | +0.11(+0.56%) |
Feb 23, 2010 | 19.17 | 19.29 | 19.06 | 19.24 | 5,474,162 | +0.04(+0.21%) |
Feb 22, 2010 | 19.51 | 19.51 | 19.20 | 19.20 | 5,133,757 | -0.18(-0.94%) |
Feb 19, 2010 | 19.07 | 19.48 | 18.99 | 19.39 | 6,753,712 | +0.26(+1.34%) |
Feb 18, 2010 | 19.10 | 19.24 | 19.10 | 19.13 | 6,719,517 | -0.02(-0.09%) |
Feb 17, 2010 | 19.31 | 19.33 | 19.12 | 19.15 | 3,759,018 | -0.09(-0.45%) |
Feb 16, 2010 | 18.84 | 19.24 | 18.72 | 19.23 | 5,491,932 | +0.43(+2.28%) |
Feb 12, 2010 | 18.80 | 18.80 | 18.80 | 18.80 | 5,586,947 | -0.07(-0.39%) |
Feb 11, 2010 | 18.81 | 18.91 | 18.69 | 18.88 | 5,354,072 | +0.03(+0.18%) |
Feb 10, 2010 | 18.94 | 18.96 | 18.67 | 18.84 | 4,589,539 | -0.10(-0.54%) |
Feb 09, 2010 | 18.86 | 19.14 | 18.85 | 18.95 | 5,983,583 | +0.22(+1.16%) |
Feb 08, 2010 | 19.03 | 19.03 | 18.70 | 18.73 | 5,641,990 | -0.23(-1.23%) |
Feb 05, 2010 | 18.99 | 19.09 | 18.63 | 18.96 | 7,883,083 | -0.06(-0.33%) |
Feb 04, 2010 | 19.46 | 19.53 | 19.01 | 19.03 | 6,107,395 | -0.54(-2.74%) |
Feb 03, 2010 | 19.71 | 19.71 | 19.48 | 19.56 | 9,474,469 | -0.20(-1.03%) |
Feb 02, 2010 | 19.56 | 19.79 | 19.36 | 19.76 | 5,166,323 | +0.36(+1.86%) |
Feb 01, 2010 | 19.62 | 19.68 | 19.29 | 19.40 | 9,076,917 | -0.13(-0.66%) |
Jan 29, 2010 | 19.81 | 19.90 | 19.52 | 19.53 | 6,974,674 | -0.23(-1.17%) |
Jan 28, 2010 | 20.06 | 20.14 | 19.76 | 19.76 | 7,049,885 | -0.27(-1.32%) |
Jan 27, 2010 | 20.04 | 20.26 | 19.76 | 20.03 | 6,933,156 | -0.05(-0.22%) |
Jan 26, 2010 | 20.04 | 20.18 | 20.00 | 20.07 | 6,284,199 | -0.01(-0.03%) |
Jan 25, 2010 | 20.11 | 20.21 | 19.84 | 20.08 | 4,462,980 | +0.11(+0.56%) |
Jan 22, 2010 | 20.39 | 20.40 | 19.97 | 19.97 | 7,461,473 | -0.39(-1.91%) |
Jan 21, 2010 | 20.71 | 20.78 | 20.29 | 20.36 | 7,828,509 | -0.23(-1.12%) |
Jan 20, 2010 | 20.46 | 20.60 | 20.31 | 20.59 | 8,772,804 | +0.05(+0.22%) |
Jan 19, 2010 | 20.20 | 20.56 | 20.20 | 20.54 | 7,562,769 | +0.24(+1.19%) |
Jan 15, 2010 | 20.28 | 20.30 | 20.30 | 20.30 | 8,685,158 | -0.11(-0.52%) |
Jan 14, 2010 | 20.35 | 20.44 | 20.24 | 20.41 | 5,530,502 | +0.08(+0.39%) |
Jan 13, 2010 | 20.06 | 20.36 | 20.06 | 20.33 | 4,842,254 | +0.25(+1.24%) |
Jan 12, 2010 | 20.18 | 20.22 | 20.05 | 20.08 | 5,027,857 | -0.20(-1.00%) |
Jan 11, 2010 | 20.17 | 20.35 | 20.07 | 20.28 | 7,082,899 | +0.21(+1.04%) |
Jan 08, 2010 | 19.83 | 20.19 | 19.69 | 20.07 | 7,060,995 | +0.24(+1.19%) |
Jan 07, 2010 | 19.61 | 19.91 | 19.56 | 19.84 | 6,352,543 | +0.17(+0.86%) |
Jan 06, 2010 | 19.48 | 19.79 | 19.43 | 19.67 | 5,600,734 | +0.20(+1.01%) |
Jan 05, 2010 | 19.72 | 19.80 | 19.37 | 19.47 | 9,068,691 | -0.23(-1.14%) |