Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 19.68 | 19.72 | 18.89 | 18.94 | 26,522 | -0.87(-4.39%) |
Mar 30, 2010 | 20.37 | 20.49 | 19.70 | 19.81 | 17,818 | -0.50(-2.45%) |
Mar 29, 2010 | 19.40 | 20.51 | 19.40 | 20.31 | 65,204 | +0.97(+5.00%) |
Mar 26, 2010 | 19.54 | 19.83 | 19.29 | 19.34 | 13,753 | -0.20(-1.00%) |
Mar 25, 2010 | 19.66 | 20.03 | 19.39 | 19.54 | 11,122 | -0.11(-0.55%) |
Mar 24, 2010 | 19.68 | 19.83 | 19.64 | 19.64 | 10,174 | -0.33(-1.66%) |
Mar 23, 2010 | 19.70 | 20.07 | 19.60 | 19.98 | 20,727 | +0.24(+1.24%) |
Mar 22, 2010 | 19.53 | 19.79 | 19.46 | 19.73 | 17,192 | +0.13(+0.65%) |
Mar 19, 2010 | 19.86 | 19.86 | 19.44 | 19.60 | 61,332 | -0.11(-0.54%) |
Mar 18, 2010 | 20.01 | 20.11 | 19.71 | 19.71 | 49,442 | -0.21(-1.03%) |
Mar 17, 2010 | 19.88 | 20.08 | 19.88 | 19.92 | 27,583 | +0.14(+0.69%) |
Mar 16, 2010 | 19.67 | 19.83 | 19.65 | 19.78 | 38,670 | +0.17(+0.85%) |
Mar 15, 2010 | 19.56 | 19.71 | 19.50 | 19.61 | 13,862 | +0.10(+0.50%) |
Mar 12, 2010 | 19.77 | 19.77 | 19.42 | 19.52 | 11,775 | -0.19(-0.94%) |
Mar 11, 2010 | 19.53 | 19.85 | 19.48 | 19.70 | 22,119 | +0.10(+0.50%) |
Mar 10, 2010 | 19.22 | 19.73 | 19.22 | 19.60 | 5,456 | +0.35(+1.82%) |
Mar 09, 2010 | 19.57 | 19.80 | 19.22 | 19.25 | 14,971 | -0.53(-2.65%) |
Mar 08, 2010 | 20.08 | 20.08 | 19.68 | 19.78 | 17,690 | -0.24(-1.21%) |
Mar 05, 2010 | 19.26 | 20.18 | 18.54 | 20.02 | 26,425 | +0.80(+4.15%) |
Mar 04, 2010 | 18.79 | 19.23 | 18.79 | 19.23 | 6,801 | +0.06(+0.30%) |
Mar 03, 2010 | 18.98 | 19.43 | 18.98 | 19.17 | 18,990 | +0.26(+1.39%) |
Mar 02, 2010 | 18.75 | 18.96 | 18.65 | 18.90 | 16,450 | +0.21(+1.14%) |
Mar 01, 2010 | 18.37 | 18.78 | 18.23 | 18.69 | 21,575 | +0.40(+2.18%) |
Feb 26, 2010 | 18.05 | 18.47 | 18.05 | 18.29 | 15,033 | +0.00(+0.00%) |
Feb 25, 2010 | 18.00 | 18.42 | 17.80 | 18.29 | 25,529 | +0.13(+0.70%) |
Feb 24, 2010 | 17.91 | 18.23 | 17.61 | 18.17 | 14,774 | +0.26(+1.47%) |
Feb 23, 2010 | 18.26 | 18.49 | 17.80 | 17.90 | 20,875 | -0.35(-1.92%) |
Feb 22, 2010 | 18.52 | 18.52 | 18.11 | 18.25 | 29,464 | -0.26(-1.42%) |
Feb 19, 2010 | 18.66 | 18.72 | 18.01 | 18.52 | 40,664 | -0.95(-4.89%) |
Feb 18, 2010 | 18.99 | 19.50 | 18.99 | 19.47 | 20,792 | +0.47(+2.46%) |
Feb 17, 2010 | 19.44 | 19.44 | 18.95 | 19.00 | 73,384 | -0.37(-1.91%) |
Feb 16, 2010 | 18.81 | 19.56 | 18.81 | 19.37 | 18,978 | +0.08(+0.40%) |
Feb 12, 2010 | 19.32 | 19.29 | 19.29 | 19.29 | 9,357 | -0.16(-0.80%) |
Feb 11, 2010 | 19.31 | 19.45 | 19.31 | 19.45 | 7,555 | +0.02(+0.10%) |
Feb 10, 2010 | 19.29 | 19.43 | 19.11 | 19.43 | 8,032 | +0.01(+0.05%) |
Feb 09, 2010 | 19.30 | 19.58 | 19.11 | 19.42 | 11,276 | +0.27(+1.42%) |
Feb 08, 2010 | 19.54 | 19.87 | 19.15 | 19.15 | 13,565 | -0.36(-1.84%) |
Feb 05, 2010 | 18.78 | 19.88 | 18.78 | 19.51 | 17,074 | +0.69(+3.67%) |
Feb 04, 2010 | 19.11 | 19.30 | 18.72 | 18.82 | 26,328 | -0.38(-1.98%) |
Feb 03, 2010 | 19.56 | 19.89 | 18.94 | 19.20 | 17,037 | -0.36(-1.84%) |
Feb 02, 2010 | 19.50 | 19.83 | 19.33 | 19.56 | 25,624 | +0.07(+0.35%) |
Feb 01, 2010 | 19.60 | 19.60 | 19.25 | 19.49 | 12,768 | -0.12(-0.60%) |
Jan 29, 2010 | 19.40 | 19.86 | 19.30 | 19.60 | 16,353 | +0.24(+1.26%) |
Jan 28, 2010 | 19.45 | 19.52 | 18.82 | 19.36 | 26,234 | -0.07(-0.35%) |
Jan 27, 2010 | 18.76 | 19.44 | 18.76 | 19.43 | 18,490 | +0.61(+3.26%) |
Jan 26, 2010 | 18.82 | 19.30 | 18.77 | 18.82 | 20,685 | -0.08(-0.41%) |
Jan 25, 2010 | 19.00 | 19.00 | 18.71 | 18.89 | 11,517 | +0.08(+0.41%) |
Jan 22, 2010 | 18.88 | 19.01 | 18.75 | 18.82 | 14,565 | -0.04(-0.21%) |
Jan 21, 2010 | 19.03 | 19.10 | 18.57 | 18.86 | 33,993 | -0.37(-1.92%) |
Jan 20, 2010 | 19.30 | 19.30 | 18.74 | 19.23 | 13,126 | -0.20(-1.05%) |
Jan 19, 2010 | 18.82 | 19.79 | 18.82 | 19.43 | 16,682 | +0.70(+3.74%) |
Jan 15, 2010 | 19.20 | 18.73 | 18.73 | 18.73 | 36,711 | -0.38(-1.98%) |
Jan 14, 2010 | 18.88 | 19.12 | 18.73 | 19.11 | 12,379 | -0.08(-0.41%) |
Jan 13, 2010 | 18.75 | 19.27 | 18.66 | 19.19 | 12,467 | +0.55(+2.98%) |
Jan 12, 2010 | 18.71 | 19.03 | 18.50 | 18.63 | 18,154 | -0.19(-1.03%) |
Jan 11, 2010 | 19.76 | 19.76 | 18.78 | 18.83 | 23,774 | -0.78(-3.97%) |
Jan 08, 2010 | 20.01 | 20.33 | 19.59 | 19.60 | 15,323 | -0.52(-2.56%) |
Jan 07, 2010 | 19.33 | 20.12 | 19.17 | 20.12 | 26,293 | +0.82(+4.23%) |
Jan 06, 2010 | 19.06 | 19.46 | 19.03 | 19.30 | 34,947 | +0.28(+1.48%) |
Jan 05, 2010 | 19.83 | 19.92 | 19.01 | 19.02 | 36,566 | -1.04(-5.19%) |