Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 21.62 | 22.75 | 21.49 | 22.00 | 17,561 | +0.26(+1.20%) |
Mar 30, 2010 | 21.77 | 21.78 | 21.62 | 21.74 | 7,502 | -0.11(-0.52%) |
Mar 29, 2010 | 22.25 | 22.25 | 21.33 | 21.85 | 16,689 | +0.60(+2.84%) |
Mar 26, 2010 | 21.19 | 21.26 | 21.14 | 21.25 | 8,550 | +0.14(+0.66%) |
Mar 25, 2010 | 21.21 | 21.52 | 21.11 | 21.11 | 21,469 | -0.32(-1.48%) |
Mar 24, 2010 | 21.00 | 21.62 | 20.82 | 21.43 | 34,092 | +0.01(+0.03%) |
Mar 23, 2010 | 20.97 | 21.54 | 20.66 | 21.42 | 90,211 | +1.14(+5.61%) |
Mar 22, 2010 | 20.43 | 20.43 | 20.19 | 20.28 | 8,295 | -0.01(-0.06%) |
Mar 19, 2010 | 20.24 | 20.64 | 20.24 | 20.29 | 2,077 | +0.24(+1.20%) |
Mar 18, 2010 | 20.20 | 20.20 | 20.05 | 20.05 | 1,494 | -0.64(-3.10%) |
Mar 17, 2010 | 20.64 | 20.73 | 20.27 | 20.69 | 16,946 | +0.96(+4.86%) |
Mar 16, 2010 | 19.61 | 20.19 | 19.19 | 19.73 | 37,601 | -0.10(-0.51%) |
Mar 15, 2010 | 20.67 | 20.67 | 19.80 | 19.84 | 8,032 | -1.63(-7.58%) |
Mar 12, 2010 | 21.40 | 21.58 | 21.34 | 21.46 | 10,791 | +0.53(+2.52%) |
Mar 11, 2010 | 20.82 | 21.29 | 20.82 | 20.94 | 8,330 | +0.97(+4.84%) |
Mar 10, 2010 | 20.08 | 20.52 | 19.95 | 19.97 | 9,125 | +0.45(+2.31%) |
Mar 09, 2010 | 19.71 | 19.71 | 19.52 | 19.52 | 931 | +0.15(+0.79%) |
Mar 08, 2010 | 19.44 | 19.44 | 19.33 | 19.37 | 4,010 | -0.06(-0.33%) |
Mar 05, 2010 | 19.42 | 19.86 | 19.42 | 19.43 | 5,731 | +0.08(+0.43%) |
Mar 04, 2010 | 19.04 | 19.36 | 19.04 | 19.35 | 2,085 | +0.74(+4.00%) |
Mar 03, 2010 | 19.01 | 19.01 | 18.23 | 18.60 | 8,668 | -0.57(-2.98%) |
Mar 02, 2010 | 19.58 | 19.58 | 18.94 | 19.17 | 8,359 | -0.72(-3.61%) |
Mar 01, 2010 | 19.17 | 19.95 | 19.17 | 19.89 | 10,734 | +0.85(+4.44%) |
Feb 26, 2010 | 18.59 | 19.06 | 18.59 | 19.05 | 3,617 | +0.48(+2.60%) |
Feb 25, 2010 | 19.09 | 19.09 | 18.44 | 18.56 | 5,083 | -0.41(-2.18%) |
Feb 24, 2010 | 19.00 | 19.26 | 18.83 | 18.98 | 78,619 | +0.90(+4.96%) |
Feb 23, 2010 | 18.06 | 18.25 | 18.02 | 18.08 | 6,368 | +0.08(+0.46%) |
Feb 22, 2010 | 17.58 | 18.00 | 17.57 | 18.00 | 3,331 | -0.18(-1.01%) |
Feb 19, 2010 | 18.44 | 18.44 | 17.79 | 18.18 | 3,271 | +0.48(+2.69%) |
Feb 18, 2010 | 18.18 | 18.18 | 17.36 | 17.71 | 5,890 | -0.72(-3.93%) |
Feb 17, 2010 | 17.88 | 18.43 | 17.88 | 18.43 | 11,379 | +0.23(+1.26%) |
Feb 16, 2010 | 18.02 | 18.20 | 17.62 | 18.20 | 10,958 | +2.01(+12.41%) |
Feb 12, 2010 | 16.15 | 16.19 | 16.19 | 16.19 | 471 | +0.19(+1.19%) |
Feb 11, 2010 | 15.88 | 16.05 | 15.88 | 16.00 | 3,111 | +0.46(+2.95%) |
Feb 10, 2010 | 15.90 | 15.90 | 15.54 | 15.54 | 3,782 | -0.66(-4.08%) |
Feb 09, 2010 | 16.25 | 16.25 | 16.01 | 16.21 | 3,181 | +0.20(+1.23%) |
Feb 08, 2010 | 15.82 | 16.15 | 15.82 | 16.01 | 2,040 | +0.40(+2.57%) |
Feb 05, 2010 | 15.86 | 15.86 | 15.58 | 15.61 | 4,309 | -0.47(-2.93%) |
Feb 04, 2010 | 16.56 | 16.56 | 16.08 | 16.08 | 3,354 | -0.29(-1.79%) |
Feb 03, 2010 | 16.57 | 16.57 | 16.24 | 16.37 | 13,924 | +0.14(+0.86%) |
Feb 02, 2010 | 15.82 | 16.36 | 15.82 | 16.23 | 7,502 | +0.95(+6.24%) |
Feb 01, 2010 | 15.29 | 15.39 | 15.27 | 15.28 | 5,284 | +0.39(+2.65%) |
Jan 29, 2010 | 14.88 | 14.88 | 14.88 | 14.88 | 157 | +0.11(+0.77%) |
Jan 28, 2010 | 15.01 | 15.01 | 14.77 | 14.77 | 122,229 | -0.02(-0.13%) |
Jan 27, 2010 | 14.92 | 14.92 | 14.79 | 14.79 | 1,179 | +0.11(+0.74%) |
Jan 26, 2010 | 14.34 | 14.93 | 14.33 | 14.68 | 6,664 | +0.03(+0.17%) |
Jan 25, 2010 | 14.45 | 14.78 | 14.44 | 14.65 | 6,755 | -0.03(-0.22%) |
Jan 22, 2010 | 15.06 | 15.06 | 14.66 | 14.69 | 1,893 | -0.20(-1.32%) |
Jan 21, 2010 | 15.30 | 15.89 | 14.88 | 14.88 | 4,660 | -0.25(-1.64%) |
Jan 20, 2010 | 15.53 | 15.53 | 14.93 | 15.13 | 2,610 | -0.62(-3.92%) |
Jan 19, 2010 | 15.39 | 15.87 | 15.39 | 15.75 | 8,885 | +1.44(+10.09%) |
Jan 15, 2010 | 14.30 | 14.30 | 14.30 | 14.30 | 1,572 | -0.29(-1.96%) |
Jan 14, 2010 | 14.88 | 14.88 | 14.45 | 14.59 | 7,812 | -0.45(-3.00%) |
Jan 13, 2010 | 14.83 | 15.04 | 14.83 | 15.04 | 2,047 | +0.25(+1.68%) |
Jan 12, 2010 | 15.33 | 15.33 | 14.64 | 14.79 | 9,141 | -0.87(-5.56%) |
Jan 11, 2010 | 15.97 | 15.98 | 15.45 | 15.67 | 6,496 | -0.48(-2.95%) |
Jan 08, 2010 | 15.97 | 16.35 | 15.58 | 16.14 | 10,360 | +0.31(+1.93%) |
Jan 07, 2010 | 15.41 | 15.95 | 15.31 | 15.84 | 8,006 | +0.11(+0.73%) |
Jan 06, 2010 | 15.68 | 15.77 | 15.47 | 15.72 | 31,759 | +0.20(+1.29%) |
Jan 05, 2010 | 15.37 | 15.52 | 15.04 | 15.52 | 15,620 | +0.46(+3.06%) |