Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 21.57 | 21.74 | 21.36 | 21.36 | 163,528 | -0.20(-0.94%) |
Mar 30, 2010 | 21.93 | 21.93 | 21.44 | 21.57 | 228,379 | -0.26(-1.21%) |
Mar 29, 2010 | 21.68 | 21.87 | 21.55 | 21.83 | 182,357 | +0.11(+0.49%) |
Mar 26, 2010 | 21.46 | 21.84 | 21.46 | 21.72 | 201,651 | +0.27(+1.25%) |
Mar 25, 2010 | 21.51 | 21.74 | 21.43 | 21.46 | 240,596 | -0.00(-0.02%) |
Mar 24, 2010 | 21.63 | 21.76 | 21.40 | 21.46 | 199,694 | -0.23(-1.07%) |
Mar 23, 2010 | 21.48 | 21.72 | 21.39 | 21.69 | 228,492 | +0.17(+0.77%) |
Mar 22, 2010 | 21.00 | 21.61 | 20.94 | 21.52 | 273,786 | +0.34(+1.61%) |
Mar 19, 2010 | 21.35 | 21.40 | 21.04 | 21.18 | 416,265 | -0.06(-0.27%) |
Mar 18, 2010 | 21.24 | 21.42 | 21.19 | 21.24 | 420,185 | -0.04(-0.21%) |
Mar 17, 2010 | 21.13 | 21.38 | 21.03 | 21.28 | 452,084 | +0.20(+0.96%) |
Mar 16, 2010 | 20.49 | 21.15 | 20.37 | 21.08 | 831,276 | +0.67(+3.29%) |
Mar 15, 2010 | 20.05 | 20.44 | 19.62 | 20.41 | 474,730 | +0.61(+3.10%) |
Mar 12, 2010 | 19.89 | 19.89 | 19.50 | 19.80 | 731,364 | +0.02(+0.12%) |
Mar 11, 2010 | 19.43 | 19.80 | 19.27 | 19.77 | 235,004 | +0.30(+1.52%) |
Mar 10, 2010 | 19.28 | 19.47 | 19.28 | 19.47 | 160,132 | +0.14(+0.74%) |
Mar 09, 2010 | 19.15 | 19.52 | 19.12 | 19.33 | 153,085 | +0.17(+0.89%) |
Mar 08, 2010 | 19.11 | 19.17 | 18.93 | 19.16 | 196,475 | +0.06(+0.32%) |
Mar 05, 2010 | 18.82 | 19.11 | 18.68 | 19.10 | 169,769 | +0.30(+1.60%) |
Mar 04, 2010 | 18.77 | 18.80 | 18.62 | 18.80 | 119,233 | +0.03(+0.15%) |
Mar 03, 2010 | 18.92 | 18.92 | 18.67 | 18.77 | 181,556 | -0.12(-0.65%) |
Mar 02, 2010 | 18.80 | 18.94 | 18.11 | 18.89 | 218,169 | +0.07(+0.35%) |
Mar 01, 2010 | 18.67 | 18.90 | 18.62 | 18.83 | 166,614 | +0.19(+1.00%) |
Feb 26, 2010 | 18.71 | 18.75 | 18.53 | 18.64 | 225,871 | -0.07(-0.35%) |
Feb 25, 2010 | 18.32 | 18.71 | 18.14 | 18.71 | 210,307 | +0.17(+0.94%) |
Feb 24, 2010 | 18.44 | 18.69 | 18.44 | 18.53 | 187,280 | +0.04(+0.24%) |
Feb 23, 2010 | 18.62 | 18.65 | 18.43 | 18.49 | 219,612 | -0.19(-1.02%) |
Feb 22, 2010 | 18.52 | 18.79 | 18.42 | 18.68 | 284,178 | +0.16(+0.88%) |
Feb 19, 2010 | 18.39 | 18.58 | 18.28 | 18.52 | 248,204 | +0.13(+0.73%) |
Feb 18, 2010 | 18.22 | 18.40 | 18.15 | 18.38 | 235,026 | +0.20(+1.10%) |
Feb 17, 2010 | 18.04 | 18.29 | 17.73 | 18.18 | 269,352 | +0.18(+1.02%) |
Feb 16, 2010 | 18.00 | 18.04 | 17.80 | 18.00 | 217,793 | +0.11(+0.59%) |
Feb 12, 2010 | 17.71 | 17.89 | 17.89 | 17.89 | 624,691 | +0.09(+0.50%) |
Feb 11, 2010 | 17.41 | 17.82 | 17.36 | 17.80 | 273,316 | +0.34(+1.97%) |
Feb 10, 2010 | 17.41 | 17.59 | 17.19 | 17.46 | 213,708 | -0.06(-0.35%) |
Feb 09, 2010 | 17.58 | 17.62 | 17.39 | 17.52 | 317,264 | +0.16(+0.93%) |
Feb 08, 2010 | 17.31 | 17.61 | 17.31 | 17.36 | 245,553 | -0.05(-0.28%) |
Feb 05, 2010 | 17.42 | 17.61 | 17.14 | 17.41 | 394,916 | +0.05(+0.28%) |
Feb 04, 2010 | 17.73 | 17.86 | 17.33 | 17.36 | 442,084 | -0.44(-2.46%) |
Feb 03, 2010 | 17.66 | 17.82 | 17.53 | 17.80 | 413,755 | +0.13(+0.73%) |
Feb 02, 2010 | 17.77 | 17.88 | 17.57 | 17.67 | 531,583 | -0.04(-0.21%) |
Feb 01, 2010 | 16.90 | 17.93 | 16.76 | 17.70 | 1,215,388 | +0.94(+5.63%) |
Jan 29, 2010 | 16.13 | 17.24 | 16.05 | 16.76 | 1,671,895 | +0.37(+2.25%) |
Jan 28, 2010 | 17.04 | 17.04 | 16.37 | 16.39 | 923,748 | -0.57(-3.37%) |
Jan 27, 2010 | 16.38 | 17.20 | 16.38 | 16.96 | 729,714 | +0.60(+3.66%) |
Jan 26, 2010 | 16.33 | 16.58 | 16.23 | 16.36 | 177,987 | +0.03(+0.20%) |
Jan 25, 2010 | 16.63 | 16.63 | 16.31 | 16.33 | 197,392 | -0.22(-1.36%) |
Jan 22, 2010 | 16.64 | 16.84 | 16.44 | 16.55 | 435,252 | -0.14(-0.86%) |
Jan 21, 2010 | 16.94 | 17.01 | 16.65 | 16.70 | 366,496 | -0.24(-1.43%) |
Jan 20, 2010 | 16.96 | 17.16 | 16.87 | 16.94 | 649,353 | -0.36(-2.08%) |
Jan 19, 2010 | 17.39 | 17.50 | 17.07 | 17.30 | 455,225 | -0.09(-0.54%) |
Jan 15, 2010 | 16.76 | 17.39 | 17.39 | 17.39 | 1,534,816 | +0.68(+4.07%) |
Jan 14, 2010 | 16.58 | 16.80 | 16.58 | 16.71 | 248,555 | +0.04(+0.22%) |
Jan 13, 2010 | 16.61 | 16.72 | 16.45 | 16.68 | 334,770 | +0.17(+1.01%) |
Jan 12, 2010 | 16.42 | 16.65 | 16.27 | 16.51 | 161,590 | -0.04(-0.27%) |
Jan 11, 2010 | 16.59 | 16.72 | 16.42 | 16.56 | 221,377 | -0.01(-0.05%) |
Jan 08, 2010 | 16.61 | 16.72 | 16.46 | 16.56 | 316,261 | -0.11(-0.66%) |
Jan 07, 2010 | 16.41 | 16.86 | 16.26 | 16.67 | 670,452 | +0.27(+1.65%) |
Jan 06, 2010 | 15.90 | 16.47 | 15.90 | 16.40 | 731,129 | +0.52(+3.26%) |
Jan 05, 2010 | 15.80 | 15.93 | 15.50 | 15.88 | 426,555 | -0.01(-0.08%) |