Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 21.68 | 21.97 | 21.49 | 21.81 | 3,000 | -1.03(-4.52%) |
Mar 30, 2010 | 23.70 | 23.70 | 22.42 | 22.84 | 1,063 | +1.44(+6.73%) |
Mar 29, 2010 | 22.75 | 22.77 | 21.40 | 21.40 | 1,714 | -0.47(-2.14%) |
Mar 26, 2010 | 21.87 | 21.87 | 21.87 | 21.87 | 269 | -0.01(-0.04%) |
Mar 25, 2010 | 22.87 | 22.87 | 21.88 | 21.88 | 1,748 | -1.46(-6.27%) |
Mar 24, 2010 | 23.16 | 23.51 | 23.10 | 23.34 | 1,948 | +0.47(+2.05%) |
Mar 23, 2010 | 22.78 | 24.16 | 22.77 | 22.87 | 1,477 | -1.21(-5.03%) |
Mar 22, 2010 | 22.78 | 24.08 | 22.78 | 24.08 | 475 | +0.99(+4.28%) |
Mar 19, 2010 | 23.42 | 23.42 | 22.15 | 23.10 | 4,166 | +0.30(+1.31%) |
Mar 18, 2010 | 22.80 | 22.80 | 22.80 | 22.80 | 280 | -0.66(-2.83%) |
Mar 17, 2010 | 23.46 | 23.46 | 23.46 | 23.46 | 311 | +0.22(+0.97%) |
Mar 16, 2010 | 22.55 | 23.46 | 22.55 | 23.24 | 6,828 | +0.94(+4.20%) |
Mar 15, 2010 | 22.14 | 22.30 | 22.14 | 22.30 | 467 | -0.15(-0.69%) |
Mar 12, 2010 | 22.45 | 22.45 | 22.08 | 22.45 | 7,270 | +0.00(+0.00%) |
Mar 11, 2010 | 22.17 | 22.45 | 22.17 | 22.45 | 520 | +0.37(+1.66%) |
Mar 10, 2010 | 22.40 | 22.56 | 21.96 | 22.09 | 25,286 | -0.06(-0.29%) |
Mar 09, 2010 | 21.48 | 22.41 | 21.48 | 22.15 | 6,222 | -0.01(-0.06%) |
Mar 08, 2010 | 21.90 | 22.35 | 21.88 | 22.16 | 790 | +0.31(+1.41%) |
Mar 05, 2010 | 21.77 | 22.41 | 21.76 | 21.86 | 5,865 | -0.33(-1.50%) |
Mar 04, 2010 | 21.64 | 22.52 | 21.27 | 22.19 | 1,148 | +0.32(+1.45%) |
Mar 03, 2010 | 21.90 | 21.92 | 21.32 | 21.87 | 10,853 | -0.21(-0.97%) |
Mar 02, 2010 | 22.09 | 22.09 | 21.31 | 22.09 | 1,249 | +0.00(+0.00%) |
Mar 01, 2010 | 22.06 | 22.09 | 22.06 | 22.09 | 468 | -0.01(-0.06%) |
Feb 26, 2010 | 22.02 | 22.45 | 21.96 | 22.10 | 7,965 | +0.20(+0.94%) |
Feb 25, 2010 | 21.90 | 21.90 | 21.90 | 21.90 | 156 | +0.23(+1.06%) |
Feb 24, 2010 | 21.96 | 21.96 | 21.67 | 21.67 | 2,499 | -0.17(-0.79%) |
Feb 23, 2010 | 22.08 | 22.21 | 21.58 | 21.84 | 7,591 | -0.60(-2.65%) |
Feb 22, 2010 | 22.00 | 22.43 | 21.93 | 22.43 | 3,592 | +0.22(+1.01%) |
Feb 19, 2010 | 21.90 | 22.47 | 21.89 | 22.21 | 2,250 | -0.45(-2.01%) |
Feb 18, 2010 | 21.83 | 22.66 | 21.46 | 22.66 | 2,752 | +0.32(+1.43%) |
Feb 17, 2010 | 21.90 | 22.34 | 21.90 | 22.34 | 1,866 | -0.13(-0.57%) |
Feb 16, 2010 | 21.90 | 22.50 | 21.90 | 22.47 | 1,249 | -0.20(-0.88%) |
Feb 12, 2010 | 22.01 | 22.67 | 22.67 | 22.67 | 1,561 | +0.22(+0.97%) |
Feb 11, 2010 | 22.06 | 22.59 | 22.02 | 22.45 | 8,489 | -0.05(-0.23%) |
Feb 10, 2010 | 22.50 | 22.50 | 22.50 | 22.50 | 780 | +0.38(+1.74%) |
Feb 09, 2010 | 21.63 | 22.35 | 21.63 | 22.12 | 4,217 | +0.09(+0.41%) |
Feb 08, 2010 | 21.62 | 22.03 | 21.62 | 22.03 | 1,561 | +0.15(+0.67%) |
Feb 05, 2010 | 21.51 | 21.88 | 21.49 | 21.88 | 9,452 | -0.20(-0.90%) |
Feb 04, 2010 | 22.08 | 22.08 | 22.08 | 22.08 | 156 | +0.12(+0.52%) |
Feb 03, 2010 | 22.22 | 22.22 | 21.97 | 21.97 | 312 | -0.57(-2.53%) |
Feb 02, 2010 | 21.92 | 22.84 | 21.92 | 22.54 | 659 | +0.70(+3.20%) |
Feb 01, 2010 | 21.80 | 22.02 | 21.39 | 21.84 | 2,186 | -0.19(-0.87%) |
Jan 29, 2010 | 21.90 | 22.47 | 21.81 | 22.03 | 4,167 | -0.38(-1.71%) |
Jan 28, 2010 | 22.22 | 22.41 | 22.03 | 22.41 | 2,388 | +0.52(+2.37%) |
Jan 27, 2010 | 22.04 | 22.17 | 21.60 | 21.90 | 6,327 | -0.16(-0.73%) |
Jan 26, 2010 | 21.65 | 22.22 | 21.58 | 22.06 | 3,108 | +0.15(+0.70%) |
Jan 25, 2010 | 21.46 | 22.11 | 21.46 | 21.90 | 2,296 | +0.01(+0.06%) |
Jan 22, 2010 | 21.45 | 22.06 | 21.45 | 21.89 | 2,811 | +0.44(+2.03%) |
Jan 21, 2010 | 21.54 | 21.98 | 21.42 | 21.45 | 6,093 | -0.10(-0.45%) |
Jan 20, 2010 | 22.03 | 22.03 | 21.40 | 21.55 | 3,347 | +0.04(+0.18%) |
Jan 19, 2010 | 21.30 | 21.69 | 21.30 | 21.51 | 4,218 | +0.09(+0.42%) |
Jan 15, 2010 | 21.56 | 21.42 | 21.42 | 21.42 | 3,904 | -0.03(-0.15%) |
Jan 14, 2010 | 21.26 | 21.72 | 20.87 | 21.45 | 4,067 | +0.05(+0.24%) |
Jan 13, 2010 | 20.71 | 21.90 | 20.71 | 21.40 | 12,870 | +0.28(+1.30%) |
Jan 12, 2010 | 20.61 | 21.48 | 20.61 | 21.13 | 4,626 | +0.06(+0.27%) |
Jan 11, 2010 | 20.25 | 21.07 | 20.25 | 21.07 | 2,030 | +0.39(+1.89%) |
Jan 08, 2010 | 20.55 | 20.68 | 20.55 | 20.68 | 1,249 | +0.19(+0.94%) |
Jan 07, 2010 | 20.77 | 21.32 | 20.49 | 20.49 | 5,132 | -0.33(-1.60%) |
Jan 06, 2010 | 20.96 | 21.59 | 20.82 | 20.82 | 6,710 | -0.35(-1.66%) |
Jan 05, 2010 | 21.19 | 21.70 | 20.74 | 21.17 | 6,525 | -0.70(-3.22%) |