Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 20.82 | 21.51 | 20.64 | 21.22 | 727,747 | +0.25(+1.19%) |
Mar 30, 2010 | 21.10 | 21.32 | 20.75 | 20.98 | 1,853,749 | -0.07(-0.35%) |
Mar 29, 2010 | 21.35 | 21.62 | 20.91 | 21.05 | 705,702 | -0.09(-0.44%) |
Mar 26, 2010 | 20.93 | 21.31 | 20.74 | 21.14 | 514,476 | +0.24(+1.15%) |
Mar 25, 2010 | 21.34 | 21.59 | 20.87 | 20.90 | 684,568 | -0.36(-1.69%) |
Mar 24, 2010 | 21.30 | 21.53 | 21.01 | 21.26 | 694,874 | -0.06(-0.30%) |
Mar 23, 2010 | 21.08 | 23.03 | 21.00 | 21.33 | 1,188,273 | +0.48(+2.30%) |
Mar 22, 2010 | 20.04 | 21.16 | 20.04 | 20.85 | 870,050 | +0.71(+3.52%) |
Mar 19, 2010 | 20.19 | 20.26 | 19.75 | 20.14 | 1,158,819 | +1.02(+5.35%) |
Mar 18, 2010 | 19.17 | 19.32 | 19.01 | 19.11 | 352,895 | -0.02(-0.10%) |
Mar 17, 2010 | 19.16 | 19.30 | 19.01 | 19.13 | 522,345 | +0.00(+0.00%) |
Mar 16, 2010 | 19.19 | 19.28 | 19.07 | 19.13 | 223,493 | -0.04(-0.19%) |
Mar 15, 2010 | 19.03 | 19.34 | 19.03 | 19.17 | 369,351 | -0.06(-0.34%) |
Mar 12, 2010 | 19.57 | 19.57 | 19.03 | 19.23 | 456,481 | -0.20(-1.04%) |
Mar 11, 2010 | 19.31 | 19.46 | 19.18 | 19.44 | 420,191 | +0.07(+0.38%) |
Mar 10, 2010 | 19.22 | 19.54 | 19.01 | 19.36 | 297,294 | +0.24(+1.25%) |
Mar 09, 2010 | 19.21 | 19.38 | 19.00 | 19.12 | 693,412 | -0.18(-0.95%) |
Mar 08, 2010 | 19.50 | 19.63 | 19.26 | 19.31 | 524,693 | -0.14(-0.71%) |
Mar 05, 2010 | 19.16 | 19.60 | 19.13 | 19.45 | 444,977 | +0.34(+1.78%) |
Mar 04, 2010 | 19.19 | 19.29 | 19.02 | 19.11 | 301,108 | -0.10(-0.53%) |
Mar 03, 2010 | 19.37 | 19.46 | 19.02 | 19.21 | 439,647 | -0.07(-0.38%) |
Mar 02, 2010 | 18.68 | 19.30 | 18.64 | 19.28 | 736,434 | +0.60(+3.20%) |
Mar 01, 2010 | 18.94 | 19.43 | 18.56 | 18.68 | 886,592 | -0.59(-3.06%) |
Feb 26, 2010 | 19.57 | 19.57 | 19.13 | 19.27 | 320,834 | -0.22(-1.13%) |
Feb 25, 2010 | 19.23 | 19.53 | 19.07 | 19.49 | 297,133 | +0.05(+0.24%) |
Feb 24, 2010 | 19.68 | 19.68 | 19.34 | 19.45 | 436,545 | -0.17(-0.85%) |
Feb 23, 2010 | 19.95 | 19.95 | 19.44 | 19.61 | 393,575 | -0.18(-0.93%) |
Feb 22, 2010 | 20.27 | 20.29 | 19.72 | 19.80 | 441,922 | -0.45(-2.23%) |
Feb 19, 2010 | 20.07 | 20.37 | 19.83 | 20.25 | 385,696 | +0.17(+0.83%) |
Feb 18, 2010 | 19.76 | 20.11 | 19.72 | 20.08 | 417,379 | +0.32(+1.63%) |
Feb 17, 2010 | 19.89 | 19.93 | 19.51 | 19.76 | 407,956 | -0.12(-0.60%) |
Feb 16, 2010 | 19.68 | 19.93 | 19.51 | 19.88 | 398,813 | +0.39(+1.98%) |
Feb 12, 2010 | 19.46 | 19.49 | 19.49 | 19.49 | 372,564 | -0.11(-0.56%) |
Feb 11, 2010 | 19.13 | 19.69 | 19.10 | 19.60 | 531,319 | +0.35(+1.82%) |
Feb 10, 2010 | 19.11 | 19.42 | 18.98 | 19.25 | 480,837 | +0.05(+0.24%) |
Feb 09, 2010 | 19.00 | 19.39 | 18.72 | 19.21 | 722,757 | +0.52(+2.76%) |
Feb 08, 2010 | 19.12 | 19.15 | 18.69 | 18.69 | 544,207 | -0.46(-2.41%) |
Feb 05, 2010 | 19.32 | 19.43 | 18.81 | 19.15 | 627,415 | -0.06(-0.34%) |
Feb 04, 2010 | 19.38 | 19.60 | 19.20 | 19.22 | 983,538 | -0.35(-1.79%) |
Feb 03, 2010 | 19.82 | 20.00 | 19.42 | 19.57 | 593,497 | -0.29(-1.44%) |
Feb 02, 2010 | 20.20 | 20.42 | 19.81 | 19.85 | 646,235 | -0.35(-1.73%) |
Feb 01, 2010 | 20.84 | 20.90 | 19.99 | 20.20 | 1,494,288 | -0.65(-3.14%) |
Jan 29, 2010 | 19.62 | 20.96 | 19.38 | 20.86 | 3,248,688 | +1.74(+9.11%) |
Jan 28, 2010 | 18.48 | 19.80 | 17.97 | 19.11 | 7,005,990 | -3.98(-17.23%) |
Jan 27, 2010 | 22.73 | 23.23 | 22.52 | 23.09 | 507,441 | +0.32(+1.42%) |
Jan 26, 2010 | 22.97 | 23.15 | 22.68 | 22.77 | 475,034 | -0.33(-1.44%) |
Jan 25, 2010 | 23.60 | 23.86 | 22.93 | 23.10 | 360,870 | -0.41(-1.72%) |
Jan 22, 2010 | 23.87 | 24.18 | 23.44 | 23.51 | 324,494 | -0.33(-1.39%) |
Jan 21, 2010 | 24.32 | 24.69 | 23.69 | 23.84 | 284,899 | -0.62(-2.52%) |
Jan 20, 2010 | 24.87 | 24.87 | 23.86 | 24.46 | 480,200 | -0.67(-2.68%) |
Jan 19, 2010 | 25.42 | 25.42 | 24.44 | 25.13 | 328,678 | +0.47(+1.91%) |
Jan 15, 2010 | 25.15 | 24.66 | 24.66 | 24.66 | 339,889 | -0.38(-1.51%) |
Jan 14, 2010 | 24.99 | 25.14 | 24.74 | 25.04 | 261,300 | -0.07(-0.29%) |
Jan 13, 2010 | 25.10 | 25.29 | 24.86 | 25.11 | 203,786 | +0.03(+0.11%) |
Jan 12, 2010 | 24.88 | 25.21 | 24.77 | 25.08 | 279,007 | -0.06(-0.22%) |
Jan 11, 2010 | 25.23 | 25.24 | 25.06 | 25.14 | 191,800 | -0.04(-0.15%) |
Jan 08, 2010 | 25.03 | 25.20 | 24.74 | 25.18 | 214,484 | -0.01(-0.04%) |
Jan 07, 2010 | 25.03 | 25.19 | 24.64 | 25.19 | 453,476 | +0.16(+0.63%) |
Jan 06, 2010 | 25.18 | 25.29 | 24.86 | 25.03 | 430,879 | -0.26(-1.02%) |
Jan 05, 2010 | 25.86 | 25.96 | 25.14 | 25.29 | 329,047 | -0.28(-1.08%) |