Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 19.26 | 19.31 | 19.04 | 19.04 | 550,808 | -0.20(-1.04%) |
Mar 30, 2010 | 19.03 | 19.37 | 19.03 | 19.24 | 692,448 | +0.17(+0.87%) |
Mar 29, 2010 | 18.88 | 19.07 | 18.83 | 19.07 | 601,524 | +0.21(+1.10%) |
Mar 26, 2010 | 18.89 | 18.99 | 18.77 | 18.87 | 335,837 | -0.05(-0.25%) |
Mar 25, 2010 | 19.37 | 19.37 | 18.91 | 18.91 | 366,173 | -0.30(-1.56%) |
Mar 24, 2010 | 19.28 | 19.39 | 19.20 | 19.21 | 446,104 | -0.11(-0.55%) |
Mar 23, 2010 | 19.29 | 19.36 | 19.17 | 19.32 | 360,959 | +0.03(+0.14%) |
Mar 22, 2010 | 19.23 | 19.35 | 19.14 | 19.29 | 338,338 | +0.00(+0.00%) |
Mar 19, 2010 | 19.31 | 19.45 | 19.12 | 19.29 | 638,018 | -0.05(-0.24%) |
Mar 18, 2010 | 19.32 | 19.49 | 19.30 | 19.34 | 203,430 | -0.03(-0.17%) |
Mar 17, 2010 | 19.27 | 19.44 | 19.27 | 19.37 | 315,991 | +0.11(+0.55%) |
Mar 16, 2010 | 19.20 | 19.31 | 19.13 | 19.27 | 253,945 | +0.07(+0.38%) |
Mar 15, 2010 | 19.08 | 19.19 | 19.07 | 19.19 | 282,005 | +0.00(+0.00%) |
Mar 12, 2010 | 19.23 | 19.31 | 19.05 | 19.19 | 559,922 | +0.05(+0.28%) |
Mar 11, 2010 | 19.07 | 19.17 | 18.97 | 19.14 | 335,870 | +0.05(+0.28%) |
Mar 10, 2010 | 18.99 | 19.09 | 18.82 | 19.09 | 582,876 | +0.13(+0.67%) |
Mar 09, 2010 | 19.00 | 19.08 | 18.84 | 18.96 | 572,845 | -0.11(-0.56%) |
Mar 08, 2010 | 19.03 | 19.13 | 18.92 | 19.07 | 336,022 | +0.01(+0.04%) |
Mar 05, 2010 | 18.94 | 19.11 | 18.85 | 19.06 | 490,762 | +0.23(+1.24%) |
Mar 04, 2010 | 18.90 | 18.97 | 18.77 | 18.83 | 482,256 | -0.03(-0.18%) |
Mar 03, 2010 | 18.68 | 18.87 | 18.67 | 18.86 | 565,003 | +0.22(+1.18%) |
Mar 02, 2010 | 18.67 | 18.70 | 18.53 | 18.64 | 422,640 | +0.03(+0.14%) |
Mar 01, 2010 | 18.37 | 18.71 | 18.31 | 18.61 | 665,932 | +0.31(+1.71%) |
Feb 26, 2010 | 18.30 | 18.36 | 18.03 | 18.30 | 731,895 | +0.09(+0.48%) |
Feb 25, 2010 | 18.09 | 18.30 | 18.02 | 18.21 | 489,986 | -0.06(-0.33%) |
Feb 24, 2010 | 18.39 | 18.51 | 18.13 | 18.27 | 599,950 | -0.04(-0.22%) |
Feb 23, 2010 | 18.48 | 18.48 | 18.21 | 18.31 | 662,907 | -0.12(-0.67%) |
Feb 22, 2010 | 18.37 | 18.56 | 18.32 | 18.44 | 566,947 | +0.14(+0.79%) |
Feb 19, 2010 | 18.04 | 18.32 | 17.97 | 18.29 | 616,812 | +0.26(+1.46%) |
Feb 18, 2010 | 18.00 | 18.18 | 17.90 | 18.03 | 696,842 | -0.01(-0.07%) |
Feb 17, 2010 | 17.96 | 18.04 | 17.90 | 18.04 | 580,362 | +0.12(+0.66%) |
Feb 16, 2010 | 17.84 | 17.95 | 17.79 | 17.92 | 669,315 | +0.15(+0.85%) |
Feb 12, 2010 | 17.65 | 17.77 | 17.77 | 17.77 | 570,569 | +0.03(+0.15%) |
Feb 11, 2010 | 17.48 | 17.75 | 17.34 | 17.75 | 363,603 | +0.28(+1.62%) |
Feb 10, 2010 | 17.59 | 17.65 | 17.38 | 17.46 | 495,944 | -0.16(-0.90%) |
Feb 09, 2010 | 17.72 | 17.72 | 17.42 | 17.62 | 1,168,437 | +0.04(+0.22%) |
Feb 08, 2010 | 17.95 | 17.95 | 17.58 | 17.58 | 679,649 | -0.37(-2.05%) |
Feb 05, 2010 | 18.06 | 18.13 | 17.63 | 17.95 | 582,322 | -0.07(-0.37%) |
Feb 04, 2010 | 18.12 | 18.23 | 17.98 | 18.02 | 746,732 | -0.16(-0.91%) |
Feb 03, 2010 | 17.93 | 18.25 | 17.90 | 18.18 | 797,269 | -0.04(-0.22%) |
Feb 02, 2010 | 18.17 | 18.31 | 18.04 | 18.22 | 1,098,151 | +0.05(+0.25%) |
Feb 01, 2010 | 18.31 | 18.33 | 18.06 | 18.17 | 1,010,479 | -0.01(-0.07%) |
Jan 29, 2010 | 18.44 | 18.59 | 18.17 | 18.19 | 689,213 | -0.26(-1.43%) |
Jan 28, 2010 | 18.54 | 18.58 | 18.36 | 18.45 | 399,986 | -0.01(-0.07%) |
Jan 27, 2010 | 18.57 | 18.61 | 18.28 | 18.46 | 367,971 | -0.15(-0.81%) |
Jan 26, 2010 | 18.73 | 18.80 | 18.50 | 18.61 | 344,147 | -0.11(-0.56%) |
Jan 25, 2010 | 18.67 | 18.85 | 18.49 | 18.72 | 502,927 | +0.20(+1.07%) |
Jan 22, 2010 | 18.74 | 18.89 | 18.50 | 18.52 | 525,817 | -0.28(-1.47%) |
Jan 21, 2010 | 19.06 | 19.19 | 18.58 | 18.80 | 682,892 | -0.20(-1.04%) |
Jan 20, 2010 | 19.03 | 19.10 | 18.82 | 19.00 | 362,029 | -0.16(-0.86%) |
Jan 19, 2010 | 18.93 | 19.19 | 18.90 | 19.16 | 367,758 | +0.29(+1.54%) |
Jan 15, 2010 | 18.96 | 18.87 | 18.87 | 18.87 | 525,920 | -0.15(-0.80%) |
Jan 14, 2010 | 18.90 | 19.11 | 18.90 | 19.02 | 458,952 | +0.01(+0.07%) |
Jan 13, 2010 | 18.92 | 19.02 | 18.73 | 19.01 | 407,894 | +0.16(+0.87%) |
Jan 12, 2010 | 18.81 | 18.92 | 18.74 | 18.85 | 478,349 | -0.01(-0.03%) |
Jan 11, 2010 | 18.70 | 18.86 | 18.67 | 18.85 | 378,132 | +0.11(+0.60%) |
Jan 08, 2010 | 18.86 | 19.00 | 18.45 | 18.74 | 796,988 | -0.32(-1.66%) |
Jan 07, 2010 | 19.17 | 19.29 | 18.98 | 19.06 | 435,033 | -0.18(-0.96%) |
Jan 06, 2010 | 19.25 | 19.32 | 19.15 | 19.24 | 413,996 | +0.01(+0.03%) |
Jan 05, 2010 | 19.48 | 19.51 | 19.14 | 19.23 | 801,269 | -0.20(-1.05%) |