Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 19.96 | 20.04 | 19.70 | 19.96 | 6,754,776 | -0.02(-0.10%) |
Mar 30, 2010 | 20.03 | 20.09 | 19.78 | 19.98 | 7,997,330 | -0.07(-0.34%) |
Mar 29, 2010 | 20.08 | 20.12 | 19.81 | 20.05 | 10,733,785 | +0.42(+2.15%) |
Mar 26, 2010 | 19.65 | 19.72 | 19.38 | 19.63 | 9,323,731 | +0.11(+0.57%) |
Mar 25, 2010 | 19.79 | 19.85 | 19.50 | 19.52 | 8,783,279 | -0.17(-0.84%) |
Mar 24, 2010 | 20.16 | 20.16 | 19.42 | 19.68 | 12,929,342 | -0.57(-2.80%) |
Mar 23, 2010 | 20.22 | 20.28 | 20.01 | 20.25 | 6,977,143 | -0.01(-0.03%) |
Mar 22, 2010 | 19.94 | 20.25 | 19.86 | 20.25 | 5,914,969 | +0.17(+0.82%) |
Mar 19, 2010 | 20.19 | 20.30 | 19.77 | 20.09 | 10,079,725 | -0.10(-0.51%) |
Mar 18, 2010 | 20.15 | 20.20 | 19.90 | 20.19 | 8,520,722 | +0.10(+0.48%) |
Mar 17, 2010 | 19.75 | 20.10 | 19.71 | 20.10 | 7,816,890 | +0.35(+1.78%) |
Mar 16, 2010 | 20.02 | 20.02 | 19.55 | 19.74 | 6,983,127 | -0.01(-0.07%) |
Mar 15, 2010 | 19.87 | 19.91 | 19.65 | 19.76 | 7,159,107 | -0.03(-0.17%) |
Mar 12, 2010 | 20.54 | 20.55 | 19.72 | 19.79 | 11,150,718 | -0.54(-2.65%) |
Mar 11, 2010 | 20.77 | 20.83 | 20.25 | 20.33 | 12,387,697 | -0.55(-2.65%) |
Mar 10, 2010 | 21.10 | 21.15 | 20.76 | 20.88 | 6,413,231 | -0.19(-0.89%) |
Mar 09, 2010 | 21.04 | 21.19 | 20.99 | 21.07 | 6,482,466 | -0.04(-0.20%) |
Mar 08, 2010 | 21.18 | 21.27 | 20.95 | 21.11 | 4,011,547 | -0.03(-0.16%) |
Mar 05, 2010 | 20.72 | 21.20 | 20.69 | 21.15 | 7,309,630 | +0.43(+2.07%) |
Mar 04, 2010 | 20.57 | 20.72 | 20.49 | 20.72 | 5,074,049 | +0.15(+0.74%) |
Mar 03, 2010 | 20.71 | 20.76 | 20.48 | 20.57 | 5,635,232 | -0.05(-0.23%) |
Mar 02, 2010 | 20.53 | 20.89 | 20.48 | 20.61 | 6,403,694 | +0.13(+0.64%) |
Mar 01, 2010 | 20.36 | 20.54 | 20.33 | 20.48 | 3,957,053 | +0.21(+1.02%) |
Feb 26, 2010 | 20.37 | 20.42 | 20.13 | 20.28 | 5,050,095 | -0.08(-0.37%) |
Feb 25, 2010 | 20.16 | 20.35 | 20.08 | 20.35 | 6,808,053 | -0.07(-0.34%) |
Feb 24, 2010 | 20.45 | 20.62 | 20.32 | 20.42 | 6,671,927 | -0.03(-0.17%) |
Feb 23, 2010 | 20.59 | 20.60 | 20.34 | 20.45 | 8,426,668 | -0.13(-0.64%) |
Feb 22, 2010 | 20.60 | 20.75 | 20.48 | 20.59 | 5,241,660 | -0.10(-0.47%) |
Feb 19, 2010 | 20.62 | 20.75 | 20.43 | 20.68 | 5,643,885 | -0.02(-0.08%) |
Feb 18, 2010 | 20.52 | 20.74 | 20.50 | 20.70 | 5,328,313 | +0.07(+0.32%) |
Feb 17, 2010 | 20.45 | 20.64 | 20.41 | 20.63 | 6,678,302 | +0.28(+1.36%) |
Feb 16, 2010 | 20.64 | 20.72 | 20.20 | 20.36 | 10,692,913 | -0.10(-0.47%) |
Feb 12, 2010 | 20.39 | 20.45 | 20.45 | 20.45 | 7,409,360 | -0.18(-0.87%) |
Feb 11, 2010 | 20.53 | 20.87 | 20.27 | 20.63 | 8,359,785 | +0.03(+0.13%) |
Feb 10, 2010 | 20.59 | 20.69 | 20.44 | 20.61 | 6,984,950 | +0.05(+0.27%) |
Feb 09, 2010 | 20.72 | 20.81 | 20.32 | 20.55 | 11,994,360 | -0.27(-1.29%) |
Feb 08, 2010 | 21.03 | 21.12 | 20.51 | 20.82 | 9,621,995 | -0.21(-1.01%) |
Feb 05, 2010 | 20.82 | 21.18 | 20.67 | 21.03 | 10,866,830 | +0.38(+1.83%) |
Feb 04, 2010 | 21.23 | 21.28 | 20.63 | 20.65 | 10,051,560 | -0.77(-3.59%) |
Feb 03, 2010 | 21.68 | 21.82 | 21.24 | 21.42 | 8,674,856 | -0.31(-1.42%) |
Feb 02, 2010 | 20.90 | 21.85 | 20.87 | 21.73 | 14,650,532 | +1.08(+5.24%) |
Feb 01, 2010 | 20.66 | 20.74 | 20.37 | 20.65 | 8,569,521 | +0.06(+0.28%) |
Jan 29, 2010 | 20.70 | 20.83 | 20.38 | 20.59 | 9,577,183 | +0.01(+0.07%) |
Jan 28, 2010 | 20.47 | 20.61 | 20.44 | 20.58 | 10,937,656 | +0.14(+0.67%) |
Jan 27, 2010 | 20.34 | 20.54 | 20.28 | 20.44 | 7,464,060 | +0.08(+0.40%) |
Jan 26, 2010 | 20.37 | 20.45 | 20.29 | 20.36 | 7,290,555 | -0.10(-0.47%) |
Jan 25, 2010 | 21.10 | 21.10 | 20.41 | 20.45 | 9,267,544 | -0.48(-2.30%) |
Jan 22, 2010 | 20.84 | 21.23 | 20.66 | 20.94 | 9,126,518 | +0.02(+0.10%) |
Jan 21, 2010 | 21.26 | 21.29 | 20.89 | 20.91 | 12,641,809 | -0.32(-1.49%) |
Jan 20, 2010 | 21.32 | 21.43 | 21.06 | 21.23 | 11,258,176 | +0.25(+1.18%) |
Jan 19, 2010 | 20.96 | 21.22 | 20.91 | 20.98 | 6,310,652 | +0.00(+0.00%) |
Jan 15, 2010 | 21.14 | 20.98 | 20.98 | 20.98 | 5,375,858 | -0.14(-0.65%) |
Jan 14, 2010 | 21.01 | 21.28 | 20.96 | 21.12 | 4,706,785 | +0.06(+0.26%) |
Jan 13, 2010 | 21.05 | 21.18 | 20.87 | 21.07 | 4,856,044 | +0.09(+0.43%) |
Jan 12, 2010 | 21.08 | 21.20 | 20.83 | 20.98 | 6,226,785 | -0.23(-1.07%) |
Jan 11, 2010 | 21.28 | 21.52 | 21.02 | 21.20 | 7,305,573 | +0.01(+0.06%) |
Jan 08, 2010 | 21.38 | 21.43 | 20.97 | 21.19 | 9,117,664 | -0.27(-1.25%) |
Jan 07, 2010 | 21.68 | 21.78 | 21.33 | 21.46 | 10,525,671 | -0.23(-1.05%) |
Jan 06, 2010 | 21.71 | 21.91 | 21.60 | 21.68 | 5,451,685 | -0.05(-0.25%) |
Jan 05, 2010 | 21.68 | 21.83 | 21.57 | 21.74 | 5,033,780 | +0.12(+0.54%) |