Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 18.42 | 19.37 | 18.42 | 19.27 | 200,523 | +0.76(+4.09%) |
Mar 30, 2010 | 18.53 | 18.61 | 18.30 | 18.51 | 87,861 | +0.05(+0.26%) |
Mar 29, 2010 | 18.56 | 18.56 | 18.26 | 18.46 | 84,891 | +0.02(+0.11%) |
Mar 26, 2010 | 18.70 | 18.70 | 18.34 | 18.44 | 104,805 | -0.12(-0.63%) |
Mar 25, 2010 | 18.73 | 18.92 | 18.27 | 18.56 | 115,544 | -0.07(-0.37%) |
Mar 24, 2010 | 18.74 | 19.04 | 18.49 | 18.63 | 171,351 | -0.07(-0.36%) |
Mar 23, 2010 | 19.12 | 19.12 | 18.64 | 18.70 | 110,600 | -0.43(-2.23%) |
Mar 22, 2010 | 19.08 | 19.22 | 18.97 | 19.12 | 114,877 | +0.00(+0.00%) |
Mar 19, 2010 | 18.83 | 19.20 | 18.65 | 19.12 | 208,344 | +0.27(+1.44%) |
Mar 18, 2010 | 18.72 | 19.04 | 18.44 | 18.85 | 143,446 | +0.04(+0.21%) |
Mar 17, 2010 | 18.93 | 19.08 | 18.73 | 18.81 | 151,833 | -0.14(-0.72%) |
Mar 16, 2010 | 19.38 | 19.40 | 18.75 | 18.95 | 119,736 | -0.30(-1.56%) |
Mar 15, 2010 | 18.99 | 19.31 | 18.90 | 19.25 | 172,438 | +0.34(+1.80%) |
Mar 12, 2010 | 19.20 | 19.32 | 18.85 | 18.91 | 114,501 | -0.20(-1.07%) |
Mar 11, 2010 | 19.00 | 19.18 | 18.71 | 19.11 | 146,930 | -0.05(-0.25%) |
Mar 10, 2010 | 19.83 | 19.96 | 19.01 | 19.16 | 199,047 | -0.68(-3.42%) |
Mar 09, 2010 | 20.85 | 21.21 | 19.46 | 19.84 | 269,366 | -0.93(-4.49%) |
Mar 08, 2010 | 20.90 | 21.14 | 20.69 | 20.77 | 86,063 | -0.08(-0.37%) |
Mar 05, 2010 | 20.56 | 20.89 | 20.56 | 20.85 | 109,602 | +0.42(+2.04%) |
Mar 04, 2010 | 20.51 | 20.70 | 20.36 | 20.43 | 76,383 | +0.01(+0.05%) |
Mar 03, 2010 | 20.73 | 20.86 | 20.39 | 20.42 | 102,522 | -0.32(-1.54%) |
Mar 02, 2010 | 20.12 | 20.86 | 20.04 | 20.74 | 340,834 | +0.78(+3.88%) |
Mar 01, 2010 | 19.09 | 20.72 | 19.09 | 19.97 | 379,648 | +0.99(+5.22%) |
Feb 26, 2010 | 19.34 | 19.59 | 18.98 | 18.98 | 85,596 | -0.35(-1.81%) |
Feb 25, 2010 | 19.62 | 19.69 | 19.24 | 19.33 | 77,532 | -0.42(-2.11%) |
Feb 24, 2010 | 19.86 | 20.03 | 19.66 | 19.74 | 131,204 | -0.15(-0.73%) |
Feb 23, 2010 | 19.90 | 20.04 | 19.73 | 19.89 | 176,155 | -0.07(-0.34%) |
Feb 22, 2010 | 19.62 | 19.98 | 19.62 | 19.96 | 229,169 | +0.29(+1.48%) |
Feb 19, 2010 | 19.73 | 19.89 | 19.41 | 19.67 | 181,505 | -0.04(-0.20%) |
Feb 18, 2010 | 19.53 | 19.78 | 19.41 | 19.70 | 121,945 | +0.23(+1.20%) |
Feb 17, 2010 | 19.31 | 19.54 | 19.20 | 19.47 | 98,807 | +0.27(+1.42%) |
Feb 16, 2010 | 19.02 | 19.20 | 18.72 | 19.20 | 115,217 | +0.27(+1.44%) |
Feb 12, 2010 | 18.53 | 18.93 | 18.93 | 18.93 | 272,281 | +0.35(+1.88%) |
Feb 11, 2010 | 18.19 | 18.63 | 18.06 | 18.58 | 78,113 | +0.45(+2.46%) |
Feb 10, 2010 | 17.91 | 18.23 | 17.81 | 18.13 | 89,180 | +0.13(+0.70%) |
Feb 09, 2010 | 18.01 | 18.07 | 17.71 | 18.01 | 74,997 | +0.10(+0.54%) |
Feb 08, 2010 | 18.35 | 18.35 | 17.87 | 17.91 | 63,295 | -0.39(-2.12%) |
Feb 05, 2010 | 18.17 | 18.37 | 17.61 | 18.30 | 145,651 | +0.06(+0.32%) |
Feb 04, 2010 | 18.53 | 18.60 | 18.18 | 18.24 | 76,887 | -0.28(-1.52%) |
Feb 03, 2010 | 18.28 | 18.60 | 18.08 | 18.52 | 91,779 | +0.20(+1.11%) |
Feb 02, 2010 | 18.47 | 18.60 | 17.91 | 18.32 | 243,448 | -0.17(-0.94%) |
Feb 01, 2010 | 18.74 | 18.92 | 18.17 | 18.49 | 177,074 | -0.22(-1.19%) |
Jan 29, 2010 | 19.05 | 19.05 | 18.58 | 18.71 | 187,928 | -0.27(-1.43%) |
Jan 28, 2010 | 19.57 | 19.66 | 18.99 | 18.99 | 115,396 | -0.56(-2.88%) |
Jan 27, 2010 | 19.60 | 19.70 | 19.40 | 19.55 | 67,028 | -0.08(-0.40%) |
Jan 26, 2010 | 19.79 | 19.99 | 19.59 | 19.63 | 69,071 | -0.16(-0.79%) |
Jan 25, 2010 | 19.54 | 19.87 | 19.44 | 19.78 | 86,293 | +0.40(+2.05%) |
Jan 22, 2010 | 19.47 | 19.85 | 19.37 | 19.38 | 79,726 | -0.14(-0.70%) |
Jan 21, 2010 | 19.44 | 19.86 | 19.30 | 19.52 | 203,060 | +0.16(+0.80%) |
Jan 20, 2010 | 20.21 | 20.23 | 19.22 | 19.37 | 303,254 | -0.86(-4.27%) |
Jan 19, 2010 | 19.59 | 20.26 | 19.40 | 20.23 | 232,339 | +0.63(+3.22%) |
Jan 15, 2010 | 19.72 | 19.60 | 19.60 | 19.60 | 399,099 | -0.04(-0.20%) |
Jan 14, 2010 | 20.42 | 20.42 | 19.55 | 19.64 | 148,481 | -0.70(-3.44%) |
Jan 13, 2010 | 20.36 | 20.48 | 19.90 | 20.34 | 121,144 | -0.01(-0.05%) |
Jan 12, 2010 | 20.48 | 20.56 | 20.28 | 20.35 | 85,346 | -0.25(-1.22%) |
Jan 11, 2010 | 20.71 | 20.71 | 20.42 | 20.60 | 58,174 | +0.01(+0.05%) |
Jan 08, 2010 | 20.21 | 20.61 | 20.20 | 20.59 | 107,681 | +0.32(+1.58%) |
Jan 07, 2010 | 20.13 | 20.45 | 20.00 | 20.27 | 74,602 | +0.08(+0.38%) |
Jan 06, 2010 | 19.97 | 20.38 | 19.93 | 20.19 | 155,828 | +0.27(+1.36%) |
Jan 05, 2010 | 19.95 | 20.67 | 19.80 | 19.92 | 297,314 | +0.02(+0.10%) |