Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 19.60 | 19.74 | 19.41 | 19.49 | 521,643 | -0.11(-0.58%) |
Mar 30, 2010 | 19.56 | 19.89 | 19.41 | 19.61 | 335,582 | +0.10(+0.53%) |
Mar 29, 2010 | 19.60 | 19.65 | 19.24 | 19.50 | 239,440 | -0.11(-0.58%) |
Mar 26, 2010 | 19.67 | 19.92 | 19.38 | 19.62 | 301,095 | -0.09(-0.46%) |
Mar 25, 2010 | 20.39 | 20.39 | 19.68 | 19.71 | 504,949 | -0.65(-3.17%) |
Mar 24, 2010 | 20.36 | 20.64 | 20.13 | 20.35 | 386,884 | +0.08(+0.40%) |
Mar 23, 2010 | 20.04 | 20.33 | 19.73 | 20.27 | 544,468 | +0.29(+1.47%) |
Mar 22, 2010 | 18.45 | 20.14 | 18.17 | 19.98 | 1,212,402 | +1.56(+8.46%) |
Mar 19, 2010 | 18.70 | 18.76 | 17.98 | 18.42 | 5,374,544 | -0.19(-1.00%) |
Mar 18, 2010 | 18.37 | 18.76 | 18.32 | 18.60 | 536,033 | +0.28(+1.55%) |
Mar 17, 2010 | 18.03 | 18.38 | 17.91 | 18.32 | 396,060 | +0.37(+2.03%) |
Mar 16, 2010 | 18.00 | 18.20 | 17.82 | 17.96 | 373,444 | -0.07(-0.36%) |
Mar 15, 2010 | 17.99 | 18.16 | 17.87 | 18.02 | 584,826 | -0.10(-0.54%) |
Mar 12, 2010 | 18.36 | 18.46 | 18.10 | 18.12 | 301,487 | -0.23(-1.28%) |
Mar 11, 2010 | 18.41 | 18.51 | 18.08 | 18.35 | 401,297 | -0.20(-1.06%) |
Mar 10, 2010 | 18.46 | 18.59 | 17.94 | 18.55 | 511,676 | +0.06(+0.32%) |
Mar 09, 2010 | 19.11 | 19.11 | 18.37 | 18.49 | 716,155 | -0.61(-3.20%) |
Mar 08, 2010 | 19.17 | 19.17 | 18.98 | 19.10 | 191,438 | +0.02(+0.11%) |
Mar 05, 2010 | 19.07 | 19.20 | 18.87 | 19.08 | 149,417 | +0.14(+0.72%) |
Mar 04, 2010 | 19.06 | 19.17 | 18.87 | 18.94 | 120,523 | +0.01(+0.03%) |
Mar 03, 2010 | 19.20 | 19.21 | 18.89 | 18.94 | 144,651 | -0.19(-0.97%) |
Mar 02, 2010 | 18.98 | 19.16 | 18.71 | 19.12 | 178,918 | +0.11(+0.57%) |
Mar 01, 2010 | 19.03 | 19.21 | 18.96 | 19.01 | 197,237 | +0.01(+0.06%) |
Feb 26, 2010 | 19.47 | 19.47 | 18.92 | 19.00 | 212,447 | -0.47(-2.41%) |
Feb 25, 2010 | 19.30 | 19.59 | 19.22 | 19.47 | 116,416 | -0.06(-0.31%) |
Feb 24, 2010 | 19.18 | 19.55 | 19.18 | 19.53 | 206,474 | +0.34(+1.76%) |
Feb 23, 2010 | 19.12 | 19.26 | 18.93 | 19.19 | 141,079 | +0.00(+0.00%) |
Feb 22, 2010 | 19.14 | 19.39 | 19.14 | 19.19 | 159,298 | +0.03(+0.17%) |
Feb 19, 2010 | 18.99 | 19.24 | 18.91 | 19.16 | 191,480 | +0.19(+1.01%) |
Feb 18, 2010 | 18.84 | 19.05 | 18.63 | 18.97 | 266,870 | +0.17(+0.93%) |
Feb 17, 2010 | 18.81 | 18.84 | 18.67 | 18.80 | 107,948 | +0.08(+0.44%) |
Feb 16, 2010 | 18.86 | 18.86 | 18.40 | 18.71 | 165,689 | -0.08(-0.41%) |
Feb 12, 2010 | 18.45 | 18.79 | 18.79 | 18.79 | 176,847 | +0.27(+1.44%) |
Feb 11, 2010 | 18.36 | 18.60 | 18.17 | 18.52 | 257,374 | +0.08(+0.44%) |
Feb 10, 2010 | 18.53 | 18.61 | 18.34 | 18.44 | 107,570 | -0.20(-1.08%) |
Feb 09, 2010 | 18.75 | 18.75 | 18.47 | 18.64 | 179,721 | +0.06(+0.32%) |
Feb 08, 2010 | 18.38 | 18.73 | 18.28 | 18.58 | 274,679 | +0.14(+0.74%) |
Feb 05, 2010 | 18.10 | 18.51 | 17.87 | 18.45 | 177,856 | +0.34(+1.90%) |
Feb 04, 2010 | 18.43 | 18.43 | 17.99 | 18.10 | 199,037 | -0.35(-1.92%) |
Feb 03, 2010 | 18.58 | 18.76 | 18.44 | 18.46 | 120,400 | -0.17(-0.91%) |
Feb 02, 2010 | 18.80 | 18.90 | 18.53 | 18.63 | 302,575 | -0.16(-0.87%) |
Feb 01, 2010 | 18.72 | 18.82 | 18.68 | 18.79 | 191,673 | +0.14(+0.73%) |
Jan 29, 2010 | 18.93 | 19.13 | 18.54 | 18.65 | 337,546 | -0.21(-1.10%) |
Jan 28, 2010 | 17.78 | 19.03 | 17.71 | 18.86 | 745,221 | +1.19(+6.72%) |
Jan 27, 2010 | 16.98 | 17.84 | 16.98 | 17.67 | 232,192 | +0.63(+3.68%) |
Jan 26, 2010 | 17.34 | 17.34 | 17.02 | 17.05 | 297,391 | -0.40(-2.28%) |
Jan 25, 2010 | 17.58 | 17.74 | 17.34 | 17.44 | 156,210 | -0.07(-0.40%) |
Jan 22, 2010 | 17.64 | 18.04 | 17.47 | 17.51 | 125,313 | -0.14(-0.80%) |
Jan 21, 2010 | 17.97 | 18.04 | 17.59 | 17.66 | 146,012 | -0.33(-1.82%) |
Jan 20, 2010 | 18.48 | 18.51 | 17.86 | 17.98 | 185,342 | -0.63(-3.37%) |
Jan 19, 2010 | 18.16 | 18.71 | 18.02 | 18.61 | 248,904 | +0.45(+2.49%) |
Jan 15, 2010 | 18.12 | 18.16 | 18.16 | 18.16 | 419,002 | +0.10(+0.57%) |
Jan 14, 2010 | 17.68 | 18.18 | 17.61 | 18.05 | 235,492 | +0.29(+1.66%) |
Jan 13, 2010 | 17.97 | 18.04 | 17.73 | 17.76 | 256,659 | -0.21(-1.18%) |
Jan 12, 2010 | 18.02 | 18.12 | 17.77 | 17.97 | 89,192 | -0.15(-0.84%) |
Jan 11, 2010 | 18.21 | 18.26 | 17.89 | 18.12 | 107,891 | -0.08(-0.42%) |
Jan 08, 2010 | 18.05 | 18.21 | 17.91 | 18.20 | 119,553 | +0.05(+0.27%) |
Jan 07, 2010 | 18.29 | 18.47 | 18.13 | 18.15 | 202,128 | -0.20(-1.07%) |
Jan 06, 2010 | 18.28 | 18.46 | 18.16 | 18.35 | 255,417 | +0.04(+0.21%) |
Jan 05, 2010 | 18.32 | 18.53 | 18.12 | 18.31 | 131,952 | -0.07(-0.39%) |