Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 22.20 | 22.25 | 21.51 | 21.66 | 388,627 | -0.75(-3.35%) |
Mar 30, 2010 | 22.28 | 22.67 | 22.15 | 22.42 | 378,324 | +0.10(+0.45%) |
Mar 29, 2010 | 21.85 | 22.33 | 21.78 | 22.31 | 301,979 | +0.68(+3.14%) |
Mar 26, 2010 | 21.63 | 21.78 | 21.48 | 21.63 | 291,768 | +0.01(+0.06%) |
Mar 25, 2010 | 21.91 | 22.07 | 21.57 | 21.62 | 234,200 | -0.20(-0.93%) |
Mar 24, 2010 | 22.05 | 22.47 | 21.75 | 21.82 | 255,520 | -0.40(-1.80%) |
Mar 23, 2010 | 21.76 | 22.26 | 21.50 | 22.22 | 422,038 | +0.45(+2.05%) |
Mar 22, 2010 | 21.09 | 21.83 | 20.69 | 21.78 | 549,400 | +0.47(+2.21%) |
Mar 19, 2010 | 22.53 | 22.70 | 21.17 | 21.31 | 1,703,132 | -1.18(-5.23%) |
Mar 18, 2010 | 22.76 | 22.81 | 22.41 | 22.48 | 453,129 | -0.16(-0.71%) |
Mar 17, 2010 | 22.49 | 22.81 | 22.27 | 22.64 | 306,305 | +0.18(+0.82%) |
Mar 16, 2010 | 22.52 | 22.66 | 22.24 | 22.46 | 378,362 | -0.05(-0.24%) |
Mar 15, 2010 | 22.43 | 22.53 | 22.40 | 22.51 | 353,416 | +0.02(+0.08%) |
Mar 12, 2010 | 22.96 | 23.01 | 22.40 | 22.49 | 506,500 | -0.42(-1.85%) |
Mar 11, 2010 | 22.39 | 23.04 | 22.25 | 22.92 | 396,057 | +0.45(+2.02%) |
Mar 10, 2010 | 22.45 | 22.60 | 22.24 | 22.46 | 585,485 | +0.09(+0.40%) |
Mar 09, 2010 | 22.74 | 22.91 | 22.08 | 22.37 | 849,573 | -0.38(-1.65%) |
Mar 08, 2010 | 20.73 | 22.80 | 20.73 | 22.75 | 1,530,646 | +2.07(+10.01%) |
Mar 05, 2010 | 20.43 | 20.70 | 20.16 | 20.68 | 471,279 | +0.38(+1.88%) |
Mar 04, 2010 | 20.05 | 20.35 | 19.96 | 20.30 | 461,606 | +0.21(+1.07%) |
Mar 03, 2010 | 20.26 | 20.36 | 20.02 | 20.08 | 1,395,727 | -0.28(-1.38%) |
Mar 02, 2010 | 20.34 | 20.48 | 19.94 | 20.36 | 959,895 | -0.08(-0.41%) |
Mar 01, 2010 | 21.97 | 21.21 | 20.06 | 20.45 | 1,670,328 | -1.52(-6.93%) |
Feb 26, 2010 | 21.20 | 22.61 | 20.84 | 21.97 | 643,078 | +0.56(+2.62%) |
Feb 25, 2010 | 21.13 | 21.41 | 20.48 | 21.41 | 953,841 | -0.11(-0.53%) |
Feb 24, 2010 | 21.73 | 21.73 | 20.85 | 21.52 | 756,459 | -0.01(-0.06%) |
Feb 23, 2010 | 22.14 | 22.14 | 21.41 | 21.53 | 674,305 | -0.72(-3.24%) |
Feb 22, 2010 | 22.48 | 22.59 | 21.94 | 22.25 | 314,720 | -0.08(-0.37%) |
Feb 19, 2010 | 22.44 | 22.67 | 22.06 | 22.34 | 347,704 | +0.01(+0.03%) |
Feb 18, 2010 | 22.47 | 22.50 | 22.02 | 22.33 | 409,589 | -0.27(-1.21%) |
Feb 17, 2010 | 22.53 | 22.77 | 21.98 | 22.61 | 368,551 | +0.07(+0.29%) |
Feb 16, 2010 | 22.37 | 22.56 | 22.05 | 22.54 | 272,004 | +0.41(+1.83%) |
Feb 12, 2010 | 21.69 | 22.14 | 22.14 | 22.14 | 396,558 | +0.45(+2.06%) |
Feb 11, 2010 | 21.10 | 21.71 | 20.53 | 21.69 | 293,111 | +0.61(+2.89%) |
Feb 10, 2010 | 21.25 | 21.26 | 20.32 | 21.08 | 488,200 | -0.20(-0.92%) |
Feb 09, 2010 | 21.12 | 21.41 | 20.63 | 21.28 | 475,623 | +0.33(+1.57%) |
Feb 08, 2010 | 21.07 | 21.52 | 20.75 | 20.95 | 367,830 | -0.29(-1.35%) |
Feb 05, 2010 | 21.71 | 21.77 | 20.17 | 21.23 | 812,698 | -0.54(-2.47%) |
Feb 04, 2010 | 22.40 | 22.54 | 21.71 | 21.77 | 871,335 | -0.99(-4.35%) |
Feb 03, 2010 | 22.52 | 22.96 | 22.40 | 22.76 | 502,174 | +0.13(+0.55%) |
Feb 02, 2010 | 21.82 | 22.76 | 21.37 | 22.64 | 757,211 | +0.81(+3.69%) |
Feb 01, 2010 | 21.85 | 21.99 | 21.36 | 21.83 | 572,524 | +0.10(+0.44%) |
Jan 29, 2010 | 21.84 | 22.33 | 21.66 | 21.74 | 585,583 | +0.34(+1.60%) |
Jan 28, 2010 | 21.48 | 21.80 | 21.36 | 21.39 | 476,642 | -0.09(-0.40%) |
Jan 27, 2010 | 21.39 | 21.55 | 20.80 | 21.48 | 600,923 | -0.09(-0.41%) |
Jan 26, 2010 | 21.34 | 21.74 | 21.13 | 21.57 | 587,214 | +0.06(+0.28%) |
Jan 25, 2010 | 20.58 | 21.62 | 20.19 | 21.51 | 726,534 | +1.07(+5.26%) |
Jan 22, 2010 | 20.86 | 21.10 | 20.23 | 20.43 | 610,336 | -0.48(-2.31%) |
Jan 21, 2010 | 21.88 | 22.25 | 20.81 | 20.92 | 657,520 | -0.97(-4.42%) |
Jan 20, 2010 | 23.07 | 23.07 | 21.80 | 21.88 | 637,753 | -1.44(-6.17%) |
Jan 19, 2010 | 22.79 | 23.42 | 22.77 | 23.32 | 393,930 | +0.31(+1.35%) |
Jan 15, 2010 | 23.51 | 23.01 | 23.01 | 23.01 | 566,176 | -0.39(-1.66%) |
Jan 14, 2010 | 22.93 | 23.58 | 22.93 | 23.40 | 345,766 | +0.33(+1.42%) |
Jan 13, 2010 | 22.92 | 23.17 | 22.49 | 23.07 | 527,632 | +0.13(+0.57%) |
Jan 12, 2010 | 23.19 | 23.67 | 22.67 | 22.94 | 406,512 | -0.60(-2.53%) |
Jan 11, 2010 | 23.41 | 23.71 | 23.35 | 23.54 | 324,830 | +0.02(+0.10%) |
Jan 08, 2010 | 23.23 | 23.54 | 23.07 | 23.51 | 356,210 | +0.11(+0.46%) |
Jan 07, 2010 | 23.44 | 24.42 | 23.20 | 23.41 | 513,776 | +0.09(+0.38%) |
Jan 06, 2010 | 23.56 | 23.71 | 23.02 | 23.32 | 715,918 | -0.21(-0.89%) |
Jan 05, 2010 | 23.88 | 23.93 | 23.19 | 23.53 | 561,906 | -0.34(-1.42%) |