Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 20.31 | 20.67 | 19.66 | 20.49 | 148,079 | +0.17(+0.84%) |
Mar 30, 2010 | 20.44 | 20.73 | 20.11 | 20.32 | 111,909 | +0.07(+0.35%) |
Mar 29, 2010 | 20.62 | 20.65 | 20.12 | 20.25 | 87,495 | -0.24(-1.17%) |
Mar 26, 2010 | 20.29 | 20.52 | 20.00 | 20.49 | 149,625 | +0.37(+1.84%) |
Mar 25, 2010 | 20.30 | 20.68 | 20.01 | 20.12 | 213,515 | -0.11(-0.54%) |
Mar 24, 2010 | 19.91 | 20.26 | 19.58 | 20.23 | 225,525 | +0.18(+0.90%) |
Mar 23, 2010 | 19.80 | 20.24 | 19.00 | 20.05 | 168,676 | +0.24(+1.21%) |
Mar 22, 2010 | 19.26 | 20.04 | 18.94 | 19.81 | 217,310 | +0.46(+2.38%) |
Mar 19, 2010 | 19.73 | 19.73 | 19.22 | 19.35 | 226,929 | -0.24(-1.23%) |
Mar 18, 2010 | 19.64 | 19.88 | 19.40 | 19.59 | 220,621 | -0.10(-0.51%) |
Mar 17, 2010 | 19.80 | 19.99 | 19.38 | 19.69 | 320,472 | -0.11(-0.56%) |
Mar 16, 2010 | 19.38 | 20.32 | 18.98 | 19.80 | 405,061 | +0.57(+2.96%) |
Mar 15, 2010 | 18.99 | 19.58 | 18.17 | 19.23 | 506,192 | +0.22(+1.16%) |
Mar 12, 2010 | 18.20 | 19.23 | 18.05 | 19.01 | 1,037,987 | -1.24(-6.12%) |
Mar 11, 2010 | 20.05 | 21.29 | 19.75 | 20.25 | 1,188,397 | +0.18(+0.90%) |
Mar 10, 2010 | 19.91 | 20.11 | 19.25 | 20.07 | 404,736 | +0.26(+1.31%) |
Mar 09, 2010 | 19.10 | 19.99 | 18.70 | 19.81 | 608,389 | +0.77(+4.04%) |
Mar 08, 2010 | 18.74 | 19.59 | 18.28 | 19.04 | 635,418 | +0.36(+1.93%) |
Mar 05, 2010 | 17.77 | 18.93 | 17.54 | 18.68 | 821,276 | +1.06(+6.02%) |
Mar 04, 2010 | 18.45 | 20.61 | 17.59 | 17.62 | 3,729,155 | +1.61(+10.06%) |
Mar 03, 2010 | 16.03 | 16.32 | 15.60 | 16.01 | 298,632 | -0.01(-0.06%) |
Mar 02, 2010 | 15.15 | 16.02 | 15.15 | 16.02 | 239,839 | +0.93(+6.16%) |
Mar 01, 2010 | 14.45 | 15.21 | 14.15 | 15.09 | 162,592 | +0.75(+5.23%) |
Feb 26, 2010 | 14.30 | 14.49 | 14.19 | 14.34 | 67,429 | -0.03(-0.21%) |
Feb 25, 2010 | 14.13 | 14.41 | 13.92 | 14.37 | 98,215 | +0.08(+0.56%) |
Feb 24, 2010 | 14.13 | 14.47 | 14.01 | 14.29 | 42,552 | +0.16(+1.13%) |
Feb 23, 2010 | 14.27 | 14.51 | 13.91 | 14.13 | 71,572 | -0.12(-0.84%) |
Feb 22, 2010 | 14.58 | 14.67 | 14.22 | 14.25 | 69,726 | -0.33(-2.26%) |
Feb 19, 2010 | 14.49 | 14.65 | 14.34 | 14.58 | 115,102 | +0.08(+0.55%) |
Feb 18, 2010 | 14.38 | 14.51 | 14.17 | 14.50 | 181,328 | +0.13(+0.90%) |
Feb 17, 2010 | 13.91 | 14.45 | 13.85 | 14.37 | 117,016 | +0.47(+3.38%) |
Feb 16, 2010 | 13.76 | 13.91 | 13.52 | 13.90 | 58,633 | +0.18(+1.31%) |
Feb 12, 2010 | 13.53 | 13.72 | 13.72 | 13.72 | 120,800 | +0.12(+0.88%) |
Feb 11, 2010 | 13.52 | 13.63 | 13.27 | 13.60 | 114,055 | +0.00(+0.00%) |
Feb 10, 2010 | 13.56 | 13.61 | 13.24 | 13.60 | 119,227 | +0.02(+0.15%) |
Feb 09, 2010 | 13.42 | 13.64 | 13.08 | 13.58 | 76,524 | +0.30(+2.26%) |
Feb 08, 2010 | 13.14 | 13.29 | 12.90 | 13.28 | 264,645 | +0.16(+1.22%) |
Feb 05, 2010 | 13.34 | 13.40 | 12.73 | 13.12 | 312,884 | -0.22(-1.65%) |
Feb 04, 2010 | 13.37 | 13.65 | 13.31 | 13.34 | 566,628 | +0.04(+0.30%) |
Feb 03, 2010 | 13.25 | 13.35 | 12.94 | 13.30 | 129,721 | +0.05(+0.38%) |
Feb 02, 2010 | 12.97 | 13.33 | 12.69 | 13.25 | 234,561 | +0.27(+2.08%) |
Feb 01, 2010 | 12.82 | 13.09 | 12.54 | 12.98 | 94,364 | +0.25(+1.96%) |
Jan 29, 2010 | 13.21 | 13.36 | 12.68 | 12.73 | 164,742 | -0.37(-2.82%) |
Jan 28, 2010 | 13.75 | 13.75 | 13.07 | 13.10 | 105,763 | -0.66(-4.80%) |
Jan 27, 2010 | 13.09 | 13.76 | 12.99 | 13.76 | 109,859 | +0.63(+4.80%) |
Jan 26, 2010 | 13.22 | 13.47 | 13.06 | 13.13 | 85,174 | -0.17(-1.28%) |
Jan 25, 2010 | 13.01 | 13.44 | 12.64 | 13.30 | 212,569 | +0.41(+3.18%) |
Jan 22, 2010 | 13.22 | 13.81 | 12.80 | 12.89 | 214,525 | -0.30(-2.27%) |
Jan 21, 2010 | 13.55 | 13.71 | 13.12 | 13.19 | 166,105 | -0.36(-2.66%) |
Jan 20, 2010 | 13.91 | 14.01 | 13.50 | 13.55 | 322,057 | -0.55(-3.90%) |
Jan 19, 2010 | 13.57 | 14.11 | 13.44 | 14.10 | 361,702 | +0.55(+4.06%) |
Jan 15, 2010 | 13.85 | 13.55 | 13.55 | 13.55 | 347,900 | -0.23(-1.67%) |
Jan 14, 2010 | 14.49 | 14.51 | 13.75 | 13.78 | 290,547 | -0.72(-4.97%) |
Jan 13, 2010 | 14.25 | 14.59 | 14.09 | 14.50 | 170,053 | +0.19(+1.33%) |
Jan 12, 2010 | 14.30 | 14.49 | 14.01 | 14.31 | 219,411 | -0.07(-0.49%) |
Jan 11, 2010 | 14.85 | 14.85 | 14.27 | 14.38 | 163,275 | -0.35(-2.38%) |
Jan 08, 2010 | 14.75 | 15.09 | 14.66 | 14.73 | 334,277 | +0.07(+0.48%) |
Jan 07, 2010 | 15.00 | 15.74 | 14.51 | 14.66 | 1,857,817 | +1.98(+15.62%) |
Jan 06, 2010 | 12.28 | 13.04 | 12.19 | 12.68 | 506,114 | +0.39(+3.17%) |
Jan 05, 2010 | 12.31 | 12.98 | 11.67 | 12.29 | 812,263 | -0.07(-0.57%) |