Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 19.37 | 19.71 | 19.37 | 19.58 | 564,238 | +0.18(+0.92%) |
Mar 30, 2010 | 19.51 | 19.63 | 19.33 | 19.40 | 471,171 | -0.06(-0.29%) |
Mar 29, 2010 | 19.51 | 19.61 | 19.30 | 19.45 | 534,429 | +0.06(+0.33%) |
Mar 26, 2010 | 19.56 | 19.64 | 19.24 | 19.39 | 716,413 | -0.10(-0.52%) |
Mar 25, 2010 | 19.99 | 20.00 | 19.47 | 19.49 | 613,110 | -0.41(-2.04%) |
Mar 24, 2010 | 19.86 | 19.98 | 19.71 | 19.90 | 595,847 | -0.10(-0.48%) |
Mar 23, 2010 | 19.75 | 19.99 | 19.56 | 19.99 | 597,245 | +0.24(+1.22%) |
Mar 22, 2010 | 19.42 | 19.98 | 19.39 | 19.75 | 685,395 | +0.17(+0.88%) |
Mar 19, 2010 | 20.18 | 20.26 | 19.54 | 19.58 | 1,053,541 | -0.53(-2.62%) |
Mar 18, 2010 | 20.19 | 20.19 | 19.94 | 20.11 | 618,433 | -0.08(-0.38%) |
Mar 17, 2010 | 19.90 | 20.25 | 19.82 | 20.19 | 371,931 | +0.32(+1.63%) |
Mar 16, 2010 | 19.69 | 19.87 | 19.66 | 19.86 | 366,750 | +0.15(+0.77%) |
Mar 15, 2010 | 19.55 | 19.71 | 19.51 | 19.71 | 600,854 | +0.14(+0.71%) |
Mar 12, 2010 | 19.59 | 19.66 | 19.37 | 19.57 | 574,374 | -0.01(-0.03%) |
Mar 11, 2010 | 19.48 | 19.61 | 19.36 | 19.58 | 537,426 | +0.03(+0.13%) |
Mar 10, 2010 | 19.27 | 19.58 | 19.14 | 19.55 | 680,580 | +0.32(+1.65%) |
Mar 09, 2010 | 19.09 | 19.31 | 18.99 | 19.23 | 461,270 | +0.10(+0.50%) |
Mar 08, 2010 | 19.10 | 19.16 | 18.61 | 19.14 | 346,538 | +0.08(+0.40%) |
Mar 05, 2010 | 19.07 | 19.12 | 18.98 | 19.06 | 513,434 | +0.10(+0.50%) |
Mar 04, 2010 | 18.95 | 19.03 | 18.84 | 18.96 | 587,559 | +0.01(+0.07%) |
Mar 03, 2010 | 19.07 | 19.08 | 18.88 | 18.95 | 397,581 | -0.08(-0.40%) |
Mar 02, 2010 | 19.08 | 19.09 | 18.95 | 19.03 | 355,359 | -0.04(-0.23%) |
Mar 01, 2010 | 18.85 | 19.09 | 18.76 | 19.07 | 612,246 | +0.27(+1.42%) |
Feb 26, 2010 | 19.03 | 19.03 | 18.69 | 18.81 | 593,076 | -0.17(-0.90%) |
Feb 25, 2010 | 18.70 | 19.00 | 18.50 | 18.98 | 572,096 | +0.09(+0.47%) |
Feb 24, 2010 | 18.83 | 18.98 | 18.70 | 18.89 | 284,235 | +0.15(+0.81%) |
Feb 23, 2010 | 18.77 | 18.90 | 18.63 | 18.74 | 444,119 | -0.10(-0.54%) |
Feb 22, 2010 | 18.90 | 18.91 | 18.75 | 18.84 | 740,321 | -0.03(-0.17%) |
Feb 19, 2010 | 18.75 | 18.91 | 18.72 | 18.87 | 696,742 | +0.03(+0.17%) |
Feb 18, 2010 | 18.31 | 18.84 | 18.30 | 18.84 | 690,178 | +0.50(+2.70%) |
Feb 17, 2010 | 18.54 | 18.66 | 18.28 | 18.34 | 522,955 | -0.04(-0.21%) |
Feb 16, 2010 | 18.26 | 18.39 | 18.15 | 18.38 | 534,128 | +0.20(+1.11%) |
Feb 12, 2010 | 17.86 | 18.18 | 18.18 | 18.18 | 759,669 | +0.18(+1.02%) |
Feb 11, 2010 | 18.00 | 18.23 | 17.72 | 18.00 | 903,417 | +0.06(+0.32%) |
Feb 10, 2010 | 17.95 | 18.49 | 17.41 | 17.94 | 1,843,504 | +0.79(+4.63%) |
Feb 09, 2010 | 17.10 | 17.44 | 16.98 | 17.15 | 738,987 | +0.17(+1.00%) |
Feb 08, 2010 | 17.13 | 17.18 | 16.84 | 16.98 | 432,502 | -0.10(-0.59%) |
Feb 05, 2010 | 16.99 | 17.11 | 16.48 | 17.08 | 849,901 | +0.07(+0.41%) |
Feb 04, 2010 | 17.49 | 17.53 | 16.96 | 17.01 | 1,103,103 | -0.59(-3.33%) |
Feb 03, 2010 | 17.81 | 17.81 | 17.45 | 17.59 | 503,777 | -0.26(-1.48%) |
Feb 02, 2010 | 17.65 | 17.92 | 17.45 | 17.86 | 731,456 | +0.18(+1.03%) |
Feb 01, 2010 | 17.57 | 17.81 | 17.52 | 17.67 | 453,834 | +0.19(+1.08%) |
Jan 29, 2010 | 17.73 | 18.01 | 17.48 | 17.49 | 954,240 | -0.20(-1.10%) |
Jan 28, 2010 | 18.48 | 18.48 | 17.66 | 17.68 | 647,354 | -0.57(-3.14%) |
Jan 27, 2010 | 18.20 | 18.29 | 17.91 | 18.25 | 316,181 | +0.11(+0.63%) |
Jan 26, 2010 | 18.15 | 18.51 | 18.04 | 18.14 | 608,794 | -0.08(-0.42%) |
Jan 25, 2010 | 18.26 | 18.52 | 18.15 | 18.22 | 417,669 | -0.04(-0.21%) |
Jan 22, 2010 | 18.56 | 18.59 | 18.12 | 18.25 | 608,851 | -0.31(-1.66%) |
Jan 21, 2010 | 18.74 | 18.74 | 18.26 | 18.56 | 730,057 | -0.20(-1.04%) |
Jan 20, 2010 | 18.90 | 18.90 | 18.64 | 18.76 | 338,730 | -0.31(-1.65%) |
Jan 19, 2010 | 18.69 | 19.22 | 18.68 | 19.07 | 482,237 | +0.35(+1.88%) |
Jan 15, 2010 | 18.86 | 18.72 | 18.72 | 18.72 | 264,971 | -0.23(-1.20%) |
Jan 14, 2010 | 18.95 | 19.07 | 18.75 | 18.95 | 424,653 | -0.11(-0.56%) |
Jan 13, 2010 | 19.05 | 19.10 | 18.83 | 19.05 | 343,962 | +0.00(+0.00%) |
Jan 12, 2010 | 19.06 | 19.24 | 18.83 | 19.05 | 491,534 | -0.15(-0.79%) |
Jan 11, 2010 | 18.72 | 19.48 | 18.72 | 19.20 | 738,333 | -0.15(-0.78%) |
Jan 08, 2010 | 19.12 | 19.74 | 18.88 | 19.36 | 1,096,402 | +0.16(+0.82%) |
Jan 07, 2010 | 19.53 | 19.55 | 19.15 | 19.20 | 595,150 | -0.38(-1.93%) |
Jan 06, 2010 | 19.15 | 19.75 | 19.05 | 19.58 | 1,660,961 | +0.37(+1.93%) |
Jan 05, 2010 | 18.89 | 19.49 | 18.82 | 19.20 | 712,579 | +0.28(+1.46%) |