Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 20.84 | 21.06 | 20.71 | 20.83 | 464,150 | -0.23(-1.09%) |
Mar 30, 2010 | 21.49 | 21.49 | 20.75 | 21.06 | 681,728 | -0.50(-2.32%) |
Mar 29, 2010 | 21.82 | 21.82 | 20.98 | 21.56 | 589,838 | -0.45(-2.04%) |
Mar 26, 2010 | 22.05 | 22.21 | 21.74 | 22.01 | 782,504 | +0.04(+0.18%) |
Mar 25, 2010 | 21.52 | 22.05 | 21.29 | 21.97 | 1,048,223 | +0.68(+3.19%) |
Mar 24, 2010 | 20.99 | 21.50 | 20.93 | 21.29 | 901,415 | +0.20(+0.95%) |
Mar 23, 2010 | 20.56 | 21.23 | 20.40 | 21.09 | 1,493,398 | +0.66(+3.23%) |
Mar 22, 2010 | 20.17 | 20.50 | 19.95 | 20.43 | 737,740 | +0.13(+0.64%) |
Mar 19, 2010 | 20.66 | 20.84 | 20.30 | 20.30 | 732,838 | -0.36(-1.74%) |
Mar 18, 2010 | 20.40 | 20.83 | 20.20 | 20.66 | 341,690 | +0.19(+0.93%) |
Mar 17, 2010 | 20.26 | 20.74 | 20.19 | 20.47 | 587,180 | +0.34(+1.69%) |
Mar 16, 2010 | 19.49 | 20.14 | 19.41 | 20.13 | 337,610 | +0.61(+3.12%) |
Mar 15, 2010 | 19.34 | 19.52 | 19.33 | 19.52 | 486,218 | +0.00(+0.00%) |
Mar 12, 2010 | 19.48 | 19.58 | 19.17 | 19.52 | 328,173 | +0.02(+0.10%) |
Mar 11, 2010 | 19.20 | 19.56 | 19.10 | 19.50 | 215,230 | +0.19(+0.98%) |
Mar 10, 2010 | 19.19 | 19.43 | 19.09 | 19.31 | 280,928 | +0.21(+1.10%) |
Mar 09, 2010 | 19.08 | 19.38 | 19.05 | 19.10 | 349,608 | -0.10(-0.52%) |
Mar 08, 2010 | 19.48 | 19.59 | 19.15 | 19.20 | 225,120 | -0.16(-0.83%) |
Mar 05, 2010 | 19.00 | 19.49 | 18.98 | 19.36 | 235,421 | +0.47(+2.49%) |
Mar 04, 2010 | 18.93 | 19.29 | 18.74 | 18.89 | 263,091 | -0.05(-0.26%) |
Mar 03, 2010 | 19.07 | 19.30 | 18.80 | 18.94 | 467,256 | -0.20(-1.04%) |
Mar 02, 2010 | 18.78 | 19.32 | 18.64 | 19.14 | 912,300 | +0.41(+2.19%) |
Mar 01, 2010 | 17.98 | 18.75 | 17.83 | 18.73 | 477,434 | +0.75(+4.17%) |
Feb 26, 2010 | 17.92 | 18.13 | 17.78 | 17.98 | 342,747 | +0.12(+0.67%) |
Feb 25, 2010 | 17.65 | 18.06 | 17.34 | 17.86 | 757,764 | -0.13(-0.72%) |
Feb 24, 2010 | 18.08 | 18.23 | 17.81 | 17.99 | 548,484 | +0.04(+0.22%) |
Feb 23, 2010 | 18.41 | 18.41 | 17.76 | 17.95 | 952,044 | -0.46(-2.50%) |
Feb 22, 2010 | 18.44 | 18.67 | 18.23 | 18.41 | 271,055 | -0.06(-0.32%) |
Feb 19, 2010 | 18.54 | 18.63 | 18.15 | 18.47 | 224,209 | -0.08(-0.43%) |
Feb 18, 2010 | 18.53 | 18.74 | 18.42 | 18.55 | 285,810 | -0.14(-0.75%) |
Feb 17, 2010 | 18.85 | 19.23 | 18.62 | 18.69 | 385,951 | +0.09(+0.48%) |
Feb 16, 2010 | 18.46 | 18.62 | 18.09 | 18.60 | 232,884 | +0.30(+1.64%) |
Feb 12, 2010 | 18.00 | 18.30 | 18.30 | 18.30 | 480,900 | +0.13(+0.72%) |
Feb 11, 2010 | 17.97 | 18.24 | 17.77 | 18.17 | 352,519 | +0.17(+0.94%) |
Feb 10, 2010 | 18.31 | 18.53 | 17.81 | 18.00 | 391,095 | -0.20(-1.10%) |
Feb 09, 2010 | 18.21 | 18.39 | 18.04 | 18.20 | 697,028 | +0.18(+1.00%) |
Feb 08, 2010 | 18.26 | 18.56 | 17.96 | 18.02 | 254,756 | -0.28(-1.53%) |
Feb 05, 2010 | 18.00 | 18.45 | 17.82 | 18.30 | 933,533 | +0.30(+1.67%) |
Feb 04, 2010 | 18.40 | 18.52 | 17.77 | 18.00 | 2,126,596 | -0.68(-3.64%) |
Feb 03, 2010 | 18.91 | 19.11 | 18.49 | 18.68 | 1,337,010 | -0.31(-1.63%) |
Feb 02, 2010 | 19.13 | 19.31 | 18.61 | 18.99 | 650,191 | -0.01(-0.05%) |
Feb 01, 2010 | 18.41 | 19.21 | 18.25 | 19.00 | 785,132 | +0.75(+4.11%) |
Jan 29, 2010 | 17.60 | 18.43 | 17.40 | 18.25 | 1,237,655 | +1.21(+7.10%) |
Jan 28, 2010 | 17.23 | 17.27 | 16.47 | 17.04 | 361,184 | -0.15(-0.87%) |
Jan 27, 2010 | 16.46 | 17.35 | 16.32 | 17.19 | 386,237 | +0.57(+3.43%) |
Jan 26, 2010 | 16.96 | 16.98 | 16.52 | 16.62 | 177,883 | -0.25(-1.48%) |
Jan 25, 2010 | 16.80 | 17.04 | 16.21 | 16.87 | 531,144 | +0.21(+1.26%) |
Jan 22, 2010 | 17.72 | 17.94 | 16.66 | 16.66 | 503,971 | -1.15(-6.46%) |
Jan 21, 2010 | 18.51 | 18.79 | 17.46 | 17.81 | 553,202 | -0.84(-4.50%) |
Jan 20, 2010 | 19.07 | 19.10 | 18.26 | 18.65 | 407,907 | -0.55(-2.86%) |
Jan 19, 2010 | 18.60 | 19.25 | 18.36 | 19.20 | 309,988 | +0.70(+3.78%) |
Jan 15, 2010 | 18.74 | 18.50 | 18.50 | 18.50 | 342,800 | -0.20(-1.07%) |
Jan 14, 2010 | 18.54 | 18.87 | 18.41 | 18.70 | 197,164 | +0.01(+0.05%) |
Jan 13, 2010 | 18.74 | 19.31 | 18.38 | 18.69 | 578,939 | +0.66(+3.66%) |
Jan 12, 2010 | 18.51 | 18.65 | 17.83 | 18.03 | 501,676 | -0.55(-2.96%) |
Jan 11, 2010 | 18.70 | 18.70 | 18.39 | 18.58 | 279,953 | -0.19(-1.01%) |
Jan 08, 2010 | 18.77 | 18.89 | 18.55 | 18.77 | 178,512 | -0.13(-0.69%) |
Jan 07, 2010 | 18.79 | 18.96 | 18.60 | 18.90 | 402,519 | +0.11(+0.59%) |
Jan 06, 2010 | 18.63 | 18.97 | 18.48 | 18.79 | 413,805 | +0.01(+0.05%) |
Jan 05, 2010 | 18.48 | 18.82 | 18.48 | 18.78 | 332,429 | +0.18(+0.97%) |