Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 20.33 | 20.34 | 20.20 | 20.29 | 97,796 | +0.01(+0.05%) |
Mar 30, 2010 | 20.33 | 20.34 | 20.26 | 20.28 | 34,386 | +0.01(+0.06%) |
Mar 29, 2010 | 20.20 | 20.28 | 20.16 | 20.26 | 39,008 | +0.16(+0.79%) |
Mar 26, 2010 | 20.13 | 20.16 | 20.04 | 20.11 | 50,057 | +0.03(+0.15%) |
Mar 25, 2010 | 20.09 | 20.21 | 20.06 | 20.08 | 67,713 | -0.01(-0.07%) |
Mar 24, 2010 | 20.18 | 20.18 | 20.04 | 20.09 | 112,431 | -0.24(-1.18%) |
Mar 23, 2010 | 20.24 | 20.33 | 20.18 | 20.33 | 45,618 | +0.07(+0.37%) |
Mar 22, 2010 | 20.02 | 20.27 | 19.86 | 20.25 | 54,058 | +0.17(+0.82%) |
Mar 19, 2010 | 20.18 | 20.19 | 20.06 | 20.09 | 45,229 | -0.16(-0.78%) |
Mar 18, 2010 | 20.17 | 20.25 | 20.17 | 20.25 | 90,133 | -0.01(-0.07%) |
Mar 17, 2010 | 20.28 | 20.28 | 20.16 | 20.26 | 378,163 | +0.09(+0.46%) |
Mar 16, 2010 | 20.08 | 20.18 | 20.03 | 20.17 | 58,254 | +0.15(+0.74%) |
Mar 15, 2010 | 19.93 | 20.02 | 19.93 | 20.02 | 213,579 | +0.03(+0.16%) |
Mar 12, 2010 | 19.90 | 19.99 | 19.90 | 19.99 | 472,768 | +0.06(+0.29%) |
Mar 11, 2010 | 19.93 | 19.93 | 19.81 | 19.93 | 58,410 | +0.06(+0.29%) |
Mar 10, 2010 | 19.82 | 19.93 | 19.82 | 19.87 | 74,526 | +0.04(+0.19%) |
Mar 09, 2010 | 19.91 | 19.93 | 19.82 | 19.83 | 276,418 | -0.04(-0.23%) |
Mar 08, 2010 | 19.95 | 20.02 | 19.87 | 19.88 | 70,936 | -0.13(-0.67%) |
Mar 05, 2010 | 19.87 | 20.01 | 19.80 | 20.01 | 95,750 | +0.19(+0.94%) |
Mar 04, 2010 | 19.88 | 19.95 | 19.79 | 19.83 | 64,158 | +0.04(+0.21%) |
Mar 03, 2010 | 19.88 | 19.90 | 19.73 | 19.79 | 231,287 | +0.02(+0.12%) |
Mar 02, 2010 | 19.74 | 19.84 | 19.73 | 19.76 | 162,822 | +0.08(+0.42%) |
Mar 01, 2010 | 19.44 | 19.70 | 19.44 | 19.68 | 243,207 | +0.13(+0.67%) |
Feb 26, 2010 | 19.55 | 19.58 | 19.44 | 19.55 | 58,892 | +0.04(+0.23%) |
Feb 25, 2010 | 19.36 | 19.52 | 19.28 | 19.50 | 65,217 | -0.10(-0.49%) |
Feb 24, 2010 | 19.53 | 19.62 | 19.47 | 19.60 | 29,212 | +0.13(+0.65%) |
Feb 23, 2010 | 19.62 | 19.62 | 19.42 | 19.47 | 113,873 | -0.13(-0.67%) |
Feb 22, 2010 | 19.67 | 19.68 | 19.52 | 19.60 | 53,736 | -0.04(-0.19%) |
Feb 19, 2010 | 19.56 | 19.64 | 19.45 | 19.64 | 60,352 | +0.09(+0.48%) |
Feb 18, 2010 | 19.49 | 19.56 | 19.43 | 19.55 | 45,583 | +0.11(+0.56%) |
Feb 17, 2010 | 19.33 | 19.44 | 19.33 | 19.44 | 125,070 | +0.07(+0.35%) |
Feb 16, 2010 | 19.13 | 19.38 | 19.13 | 19.37 | 175,389 | +0.21(+1.10%) |
Feb 12, 2010 | 19.07 | 19.16 | 19.16 | 19.16 | 89,947 | -0.00(-0.00%) |
Feb 11, 2010 | 18.97 | 19.18 | 18.86 | 19.16 | 40,345 | +0.26(+1.37%) |
Feb 10, 2010 | 18.87 | 18.96 | 18.77 | 18.90 | 55,312 | -0.07(-0.36%) |
Feb 09, 2010 | 18.85 | 19.11 | 18.76 | 18.97 | 112,600 | +0.33(+1.78%) |
Feb 08, 2010 | 18.74 | 18.87 | 18.64 | 18.64 | 278,690 | -0.03(-0.17%) |
Feb 05, 2010 | 18.82 | 18.82 | 18.41 | 18.67 | 163,365 | -0.17(-0.91%) |
Feb 04, 2010 | 19.24 | 19.24 | 18.83 | 18.85 | 175,752 | -0.58(-2.99%) |
Feb 03, 2010 | 19.52 | 19.52 | 19.38 | 19.43 | 111,306 | -0.15(-0.74%) |
Feb 02, 2010 | 19.36 | 19.59 | 19.28 | 19.57 | 2,071,973 | +0.34(+1.77%) |
Feb 01, 2010 | 19.08 | 19.26 | 19.08 | 19.23 | 237,897 | +0.09(+0.48%) |
Jan 29, 2010 | 19.31 | 19.36 | 19.05 | 19.14 | 97,668 | -0.07(-0.39%) |
Jan 28, 2010 | 19.36 | 19.44 | 19.17 | 19.21 | 129,350 | -0.09(-0.45%) |
Jan 27, 2010 | 19.27 | 19.32 | 19.16 | 19.30 | 207,405 | +0.08(+0.39%) |
Jan 26, 2010 | 19.11 | 19.32 | 19.05 | 19.22 | 479,096 | -0.08(-0.41%) |
Jan 25, 2010 | 19.34 | 19.39 | 19.30 | 19.30 | 207,320 | +0.04(+0.21%) |
Jan 22, 2010 | 19.41 | 19.57 | 19.21 | 19.26 | 213,196 | -0.18(-0.92%) |
Jan 21, 2010 | 19.72 | 19.77 | 19.38 | 19.44 | 146,017 | -0.21(-1.07%) |
Jan 20, 2010 | 19.79 | 19.79 | 19.54 | 19.65 | 118,133 | -0.34(-1.69%) |
Jan 19, 2010 | 19.75 | 19.99 | 19.68 | 19.99 | 117,428 | +0.29(+1.49%) |
Jan 15, 2010 | 19.84 | 19.70 | 19.70 | 19.70 | 122,735 | -0.18(-0.90%) |
Jan 14, 2010 | 19.85 | 19.89 | 19.78 | 19.88 | 75,614 | +0.01(+0.07%) |
Jan 13, 2010 | 19.67 | 19.90 | 19.67 | 19.86 | 124,420 | +0.25(+1.28%) |
Jan 12, 2010 | 19.54 | 19.68 | 19.54 | 19.61 | 181,305 | -0.02(-0.11%) |
Jan 11, 2010 | 19.67 | 19.67 | 19.46 | 19.63 | 146,754 | +0.11(+0.55%) |
Jan 08, 2010 | 19.52 | 19.53 | 19.41 | 19.53 | 69,393 | +0.00(+0.02%) |
Jan 07, 2010 | 19.56 | 19.56 | 19.40 | 19.52 | 178,021 | -0.07(-0.35%) |
Jan 06, 2010 | 19.59 | 19.60 | 19.51 | 19.59 | 226,894 | -0.01(-0.04%) |
Jan 05, 2010 | 19.64 | 19.71 | 19.56 | 19.60 | 207,744 | -0.21(-1.06%) |