Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 23.07 | 23.69 | 22.51 | 23.10 | 830,162 | -0.34(-1.45%) |
Mar 30, 2010 | 24.20 | 25.10 | 23.15 | 23.44 | 1,732,219 | -0.36(-1.51%) |
Mar 29, 2010 | 23.70 | 23.96 | 23.27 | 23.80 | 979,529 | +0.81(+3.52%) |
Mar 26, 2010 | 23.12 | 23.55 | 22.64 | 22.99 | 998,026 | +0.30(+1.32%) |
Mar 25, 2010 | 24.00 | 24.42 | 22.51 | 22.69 | 2,680,704 | +0.50(+2.25%) |
Mar 24, 2010 | 21.25 | 22.55 | 21.22 | 22.19 | 1,733,444 | +1.02(+4.82%) |
Mar 23, 2010 | 20.52 | 21.19 | 20.19 | 21.17 | 854,123 | +0.98(+4.85%) |
Mar 22, 2010 | 19.55 | 20.30 | 18.61 | 20.19 | 1,002,898 | +0.34(+1.71%) |
Mar 19, 2010 | 21.19 | 21.50 | 19.75 | 19.85 | 648,640 | -0.71(-3.45%) |
Mar 18, 2010 | 20.50 | 21.55 | 20.03 | 20.56 | 943,034 | -0.04(-0.19%) |
Mar 17, 2010 | 21.90 | 21.92 | 20.00 | 20.60 | 1,636,015 | -1.26(-5.76%) |
Mar 16, 2010 | 22.12 | 22.30 | 21.50 | 21.86 | 417,316 | -0.04(-0.18%) |
Mar 15, 2010 | 21.56 | 22.60 | 21.28 | 21.90 | 618,523 | -0.87(-3.82%) |
Mar 12, 2010 | 22.92 | 23.15 | 22.51 | 22.77 | 341,194 | +0.25(+1.11%) |
Mar 11, 2010 | 21.95 | 22.67 | 21.95 | 22.52 | 328,260 | +0.17(+0.76%) |
Mar 10, 2010 | 22.86 | 23.20 | 21.80 | 22.35 | 696,767 | -0.38(-1.67%) |
Mar 09, 2010 | 22.89 | 23.60 | 22.45 | 22.73 | 720,546 | -0.18(-0.79%) |
Mar 08, 2010 | 22.60 | 23.14 | 22.40 | 22.91 | 767,189 | +0.82(+3.71%) |
Mar 05, 2010 | 22.50 | 22.90 | 22.02 | 22.09 | 701,603 | +0.28(+1.28%) |
Mar 04, 2010 | 21.13 | 22.00 | 21.10 | 21.81 | 723,084 | +0.46(+2.15%) |
Mar 03, 2010 | 21.21 | 22.48 | 20.60 | 21.35 | 1,276,664 | +0.30(+1.43%) |
Mar 02, 2010 | 23.90 | 23.90 | 20.82 | 21.05 | 2,527,318 | -1.34(-5.98%) |
Mar 01, 2010 | 21.10 | 22.39 | 20.65 | 22.39 | 2,064,411 | +2.20(+10.90%) |
Feb 26, 2010 | 20.50 | 21.17 | 20.00 | 20.19 | 1,027,056 | +0.12(+0.60%) |
Feb 25, 2010 | 18.65 | 20.43 | 18.05 | 20.07 | 1,250,378 | +0.85(+4.44%) |
Feb 24, 2010 | 20.53 | 21.25 | 18.80 | 19.22 | 1,535,907 | -1.08(-5.33%) |
Feb 23, 2010 | 19.21 | 20.80 | 18.58 | 20.30 | 2,820,531 | +0.97(+5.02%) |
Feb 22, 2010 | 17.61 | 19.63 | 17.33 | 19.33 | 1,979,424 | +2.21(+12.91%) |
Feb 19, 2010 | 17.45 | 17.45 | 17.01 | 17.12 | 551,735 | -0.67(-3.77%) |
Feb 18, 2010 | 18.13 | 18.35 | 17.60 | 17.79 | 536,247 | -0.37(-2.04%) |
Feb 17, 2010 | 17.10 | 18.50 | 17.10 | 18.16 | 1,343,166 | +0.98(+5.70%) |
Feb 16, 2010 | 17.04 | 17.39 | 16.87 | 17.18 | 394,753 | +0.39(+2.32%) |
Feb 12, 2010 | 16.03 | 16.79 | 16.79 | 16.79 | 690,000 | -0.37(-2.16%) |
Feb 11, 2010 | 17.42 | 17.60 | 16.70 | 17.16 | 958,268 | -0.02(-0.12%) |
Feb 10, 2010 | 15.87 | 17.48 | 15.83 | 17.18 | 1,297,894 | +1.39(+8.80%) |
Feb 09, 2010 | 15.87 | 15.92 | 15.36 | 15.79 | 716,000 | +0.72(+4.78%) |
Feb 08, 2010 | 15.09 | 15.92 | 14.80 | 15.07 | 847,963 | +0.20(+1.34%) |
Feb 05, 2010 | 15.40 | 15.85 | 14.18 | 14.87 | 1,258,516 | -0.69(-4.43%) |
Feb 04, 2010 | 16.57 | 16.69 | 15.46 | 15.56 | 798,136 | -1.53(-8.95%) |
Feb 03, 2010 | 17.37 | 17.98 | 16.80 | 17.09 | 949,790 | -0.18(-1.04%) |
Feb 02, 2010 | 16.43 | 17.49 | 15.51 | 17.27 | 1,585,957 | +0.98(+6.02%) |
Feb 01, 2010 | 16.30 | 16.66 | 15.11 | 16.29 | 1,486,513 | +0.08(+0.49%) |
Jan 29, 2010 | 17.00 | 17.68 | 16.12 | 16.21 | 1,075,688 | -0.60(-3.57%) |
Jan 28, 2010 | 17.37 | 17.64 | 16.62 | 16.81 | 634,765 | -0.38(-2.21%) |
Jan 27, 2010 | 17.30 | 17.95 | 16.63 | 17.19 | 1,022,359 | +0.02(+0.12%) |
Jan 26, 2010 | 18.33 | 18.33 | 16.90 | 17.17 | 1,443,226 | -1.34(-7.22%) |
Jan 25, 2010 | 18.78 | 19.66 | 18.25 | 18.51 | 1,013,745 | +0.19(+1.02%) |
Jan 22, 2010 | 18.65 | 20.30 | 17.31 | 18.32 | 2,387,270 | -0.09(-0.49%) |
Jan 21, 2010 | 20.09 | 20.37 | 18.11 | 18.41 | 1,768,218 | -1.43(-7.21%) |
Jan 20, 2010 | 20.58 | 20.96 | 19.67 | 19.84 | 1,203,042 | -1.48(-6.94%) |
Jan 19, 2010 | 20.88 | 21.78 | 19.98 | 21.32 | 1,368,109 | +0.29(+1.38%) |
Jan 15, 2010 | 21.85 | 21.03 | 21.03 | 21.03 | 2,121,000 | -2.21(-9.51%) |
Jan 14, 2010 | 24.41 | 25.75 | 22.68 | 23.24 | 2,060,081 | -1.16(-4.75%) |
Jan 13, 2010 | 24.99 | 25.24 | 22.34 | 24.40 | 1,961,977 | -0.29(-1.16%) |
Jan 12, 2010 | 26.16 | 26.16 | 23.81 | 24.69 | 1,704,856 | -1.66(-6.31%) |
Jan 11, 2010 | 25.92 | 27.17 | 25.01 | 26.35 | 2,556,155 | +1.87(+7.64%) |
Jan 08, 2010 | 23.30 | 24.80 | 22.71 | 24.48 | 1,371,765 | +1.63(+7.13%) |
Jan 07, 2010 | 23.02 | 23.39 | 22.30 | 22.85 | 853,101 | -0.19(-0.82%) |
Jan 06, 2010 | 23.98 | 24.39 | 22.69 | 23.04 | 1,806,459 | -0.76(-3.19%) |
Jan 05, 2010 | 21.48 | 23.95 | 21.36 | 23.80 | 3,661,747 | +2.95(+14.15%) |