Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 20.13 | 20.27 | 19.95 | 20.05 | 55,064 | -0.22(-1.09%) |
Mar 30, 2010 | 20.12 | 20.32 | 20.10 | 20.27 | 43,675 | +0.17(+0.85%) |
Mar 29, 2010 | 20.30 | 20.50 | 20.05 | 20.10 | 72,674 | -0.20(-0.99%) |
Mar 26, 2010 | 19.92 | 20.33 | 19.92 | 20.30 | 79,330 | +0.30(+1.50%) |
Mar 25, 2010 | 19.79 | 20.15 | 19.70 | 20.00 | 60,785 | +0.25(+1.27%) |
Mar 24, 2010 | 19.67 | 20.04 | 19.65 | 19.75 | 87,405 | +0.03(+0.13%) |
Mar 23, 2010 | 19.62 | 19.83 | 19.62 | 19.72 | 55,680 | +0.06(+0.32%) |
Mar 22, 2010 | 19.75 | 19.78 | 19.48 | 19.66 | 80,486 | -0.12(-0.61%) |
Mar 19, 2010 | 19.96 | 20.03 | 19.53 | 19.78 | 113,052 | -0.20(-1.00%) |
Mar 18, 2010 | 20.30 | 20.40 | 19.88 | 19.98 | 129,967 | -0.34(-1.67%) |
Mar 17, 2010 | 20.41 | 20.70 | 20.26 | 20.32 | 94,911 | -0.23(-1.12%) |
Mar 16, 2010 | 20.45 | 20.55 | 20.24 | 20.55 | 86,922 | +0.11(+0.54%) |
Mar 15, 2010 | 20.22 | 20.45 | 20.11 | 20.44 | 105,863 | +0.44(+2.20%) |
Mar 12, 2010 | 19.99 | 20.00 | 19.74 | 20.00 | 70,909 | +0.05(+0.25%) |
Mar 11, 2010 | 19.70 | 19.99 | 19.65 | 19.95 | 122,897 | +0.10(+0.50%) |
Mar 10, 2010 | 19.33 | 19.90 | 19.33 | 19.85 | 75,163 | +0.45(+2.32%) |
Mar 09, 2010 | 19.46 | 19.60 | 19.30 | 19.40 | 71,921 | -0.14(-0.72%) |
Mar 08, 2010 | 19.44 | 19.56 | 19.32 | 19.54 | 95,184 | +0.29(+1.51%) |
Mar 05, 2010 | 19.30 | 19.69 | 19.11 | 19.25 | 171,562 | +0.10(+0.52%) |
Mar 04, 2010 | 19.30 | 19.55 | 19.05 | 19.15 | 91,029 | -0.12(-0.62%) |
Mar 03, 2010 | 19.30 | 19.66 | 19.25 | 19.27 | 127,590 | +0.05(+0.26%) |
Mar 02, 2010 | 19.24 | 19.62 | 19.10 | 19.22 | 222,404 | +0.07(+0.37%) |
Mar 01, 2010 | 19.27 | 19.45 | 19.10 | 19.15 | 93,921 | -0.15(-0.78%) |
Feb 26, 2010 | 19.00 | 19.30 | 18.85 | 19.30 | 153,514 | +0.35(+1.83%) |
Feb 25, 2010 | 19.04 | 19.28 | 18.90 | 18.95 | 143,412 | -0.22(-1.13%) |
Feb 24, 2010 | 19.25 | 19.36 | 19.07 | 19.17 | 91,891 | -0.07(-0.36%) |
Feb 23, 2010 | 19.19 | 19.58 | 19.15 | 19.24 | 189,550 | +0.07(+0.36%) |
Feb 22, 2010 | 19.08 | 19.28 | 19.05 | 19.17 | 89,589 | +0.11(+0.58%) |
Feb 19, 2010 | 18.94 | 19.28 | 18.94 | 19.06 | 138,274 | +0.05(+0.26%) |
Feb 18, 2010 | 18.96 | 19.17 | 18.90 | 19.01 | 122,738 | -0.04(-0.21%) |
Feb 17, 2010 | 19.20 | 19.42 | 19.02 | 19.05 | 144,493 | -0.14(-0.73%) |
Feb 16, 2010 | 19.13 | 19.20 | 18.83 | 19.19 | 196,080 | +0.19(+1.00%) |
Feb 12, 2010 | 18.92 | 19.00 | 19.00 | 19.00 | 151,400 | -0.04(-0.21%) |
Feb 11, 2010 | 19.17 | 19.26 | 18.94 | 19.04 | 191,841 | -0.13(-0.68%) |
Feb 10, 2010 | 19.20 | 19.39 | 19.01 | 19.17 | 163,917 | -0.12(-0.62%) |
Feb 09, 2010 | 19.06 | 19.64 | 18.86 | 19.29 | 338,071 | +0.43(+2.28%) |
Feb 08, 2010 | 19.11 | 19.38 | 18.75 | 18.86 | 230,362 | -0.40(-2.08%) |
Feb 05, 2010 | 19.39 | 19.39 | 18.85 | 19.26 | 248,939 | +0.03(+0.13%) |
Feb 04, 2010 | 19.37 | 19.80 | 18.97 | 19.23 | 313,220 | -0.54(-2.71%) |
Feb 03, 2010 | 19.15 | 19.82 | 19.10 | 19.77 | 312,612 | +0.60(+3.11%) |
Feb 02, 2010 | 19.09 | 19.28 | 18.85 | 19.17 | 320,213 | +0.10(+0.54%) |
Feb 01, 2010 | 18.15 | 19.15 | 17.92 | 19.07 | 496,499 | +1.75(+10.10%) |
Jan 29, 2010 | 17.13 | 17.35 | 17.11 | 17.32 | 61,308 | +0.18(+1.05%) |
Jan 28, 2010 | 17.41 | 17.41 | 16.95 | 17.14 | 127,690 | -0.14(-0.81%) |
Jan 27, 2010 | 18.36 | 18.36 | 16.86 | 17.28 | 427,150 | -1.15(-6.24%) |
Jan 26, 2010 | 18.36 | 18.68 | 18.36 | 18.43 | 88,046 | +0.01(+0.05%) |
Jan 25, 2010 | 18.61 | 18.77 | 18.35 | 18.42 | 88,541 | -0.05(-0.27%) |
Jan 22, 2010 | 18.40 | 18.67 | 18.35 | 18.47 | 72,711 | -0.04(-0.24%) |
Jan 21, 2010 | 18.59 | 18.77 | 18.50 | 18.51 | 56,525 | -0.16(-0.84%) |
Jan 20, 2010 | 18.73 | 18.86 | 18.43 | 18.67 | 105,532 | -0.19(-1.01%) |
Jan 19, 2010 | 18.93 | 19.09 | 18.69 | 18.86 | 70,377 | +0.01(+0.05%) |
Jan 15, 2010 | 18.82 | 18.85 | 18.85 | 18.85 | 53,700 | -0.05(-0.26%) |
Jan 14, 2010 | 18.90 | 19.21 | 18.86 | 18.90 | 74,060 | -0.05(-0.26%) |
Jan 13, 2010 | 18.69 | 18.95 | 18.64 | 18.95 | 53,299 | +0.26(+1.39%) |
Jan 12, 2010 | 18.83 | 18.98 | 18.66 | 18.69 | 82,097 | -0.26(-1.37%) |
Jan 11, 2010 | 19.30 | 19.30 | 18.81 | 18.95 | 134,600 | -0.19(-0.99%) |
Jan 08, 2010 | 19.18 | 19.34 | 19.09 | 19.14 | 94,020 | -0.17(-0.88%) |
Jan 07, 2010 | 19.10 | 19.41 | 18.97 | 19.31 | 86,514 | +0.16(+0.84%) |
Jan 06, 2010 | 19.26 | 19.29 | 18.94 | 19.15 | 96,645 | -0.15(-0.78%) |
Jan 05, 2010 | 19.12 | 19.35 | 19.05 | 19.30 | 113,208 | +0.18(+0.94%) |