Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 21.68 | 21.70 | 21.18 | 21.49 | 32,285 | -0.43(-1.96%) |
Mar 30, 2010 | 22.00 | 22.10 | 21.69 | 21.92 | 3,450 | -0.08(-0.36%) |
Mar 29, 2010 | 22.44 | 22.44 | 21.95 | 22.00 | 5,000 | -0.66(-2.91%) |
Mar 26, 2010 | 22.63 | 22.69 | 22.50 | 22.66 | 5,950 | +0.07(+0.31%) |
Mar 25, 2010 | 22.60 | 22.68 | 22.38 | 22.59 | 17,230 | -0.05(-0.22%) |
Mar 24, 2010 | 22.21 | 22.70 | 22.21 | 22.64 | 73,310 | +0.24(+1.07%) |
Mar 23, 2010 | 22.74 | 23.09 | 22.06 | 22.40 | 15,625 | -0.40(-1.75%) |
Mar 22, 2010 | 22.57 | 22.80 | 22.40 | 22.80 | 25,850 | -0.06(-0.26%) |
Mar 19, 2010 | 22.46 | 22.86 | 22.39 | 22.86 | 14,900 | +0.36(+1.60%) |
Mar 18, 2010 | 22.66 | 22.66 | 22.44 | 22.50 | 5,940 | -0.03(-0.13%) |
Mar 17, 2010 | 21.97 | 22.67 | 21.90 | 22.53 | 13,100 | +0.53(+2.41%) |
Mar 16, 2010 | 21.74 | 22.00 | 21.50 | 22.00 | 5,515 | +0.37(+1.71%) |
Mar 15, 2010 | 21.60 | 21.65 | 21.59 | 21.63 | 184,200 | +0.13(+0.60%) |
Mar 12, 2010 | 21.69 | 21.85 | 21.45 | 21.50 | 1,860 | +0.00(+0.00%) |
Mar 11, 2010 | 21.22 | 21.60 | 21.22 | 21.50 | 3,400 | +0.24(+1.13%) |
Mar 10, 2010 | 21.25 | 21.60 | 21.24 | 21.26 | 10,450 | +0.26(+1.24%) |
Mar 09, 2010 | 20.75 | 21.29 | 20.75 | 21.00 | 12,517 | +0.25(+1.20%) |
Mar 08, 2010 | 20.32 | 20.83 | 20.32 | 20.75 | 5,200 | +0.64(+3.18%) |
Mar 05, 2010 | 19.68 | 20.11 | 19.61 | 20.11 | 14,610 | +0.36(+1.82%) |
Mar 04, 2010 | 19.48 | 19.75 | 19.48 | 19.75 | 5,650 | +0.48(+2.49%) |
Mar 03, 2010 | 19.20 | 19.51 | 19.20 | 19.27 | 4,600 | +0.07(+0.36%) |
Mar 02, 2010 | 19.27 | 19.75 | 19.20 | 19.20 | 10,619 | +0.01(+0.05%) |
Mar 01, 2010 | 19.40 | 19.49 | 18.84 | 19.19 | 6,500 | -0.01(-0.05%) |
Feb 26, 2010 | 19.10 | 19.20 | 19.10 | 19.20 | 3,000 | +0.02(+0.10%) |
Feb 25, 2010 | 19.00 | 19.18 | 18.75 | 19.18 | 15,020 | +0.18(+0.95%) |
Feb 24, 2010 | 18.92 | 19.00 | 18.73 | 19.00 | 10,100 | +0.25(+1.33%) |
Feb 23, 2010 | 18.75 | 19.03 | 18.55 | 18.75 | 14,157 | +0.02(+0.11%) |
Feb 22, 2010 | 18.36 | 19.05 | 18.36 | 18.73 | 23,690 | +0.23(+1.24%) |
Feb 19, 2010 | 18.89 | 19.20 | 18.37 | 18.50 | 14,866 | -0.16(-0.86%) |
Feb 18, 2010 | 18.00 | 18.94 | 18.00 | 18.66 | 17,624 | +0.66(+3.67%) |
Feb 17, 2010 | 17.84 | 18.00 | 17.75 | 18.00 | 7,100 | +0.15(+0.84%) |
Feb 16, 2010 | 17.93 | 17.93 | 17.63 | 17.85 | 3,363 | +0.05(+0.28%) |
Feb 12, 2010 | 17.80 | 17.80 | 17.80 | 0 | +0.08(+0.45%) | |
Feb 11, 2010 | 17.94 | 17.94 | 17.72 | 17.72 | 950 | -0.18(-1.01%) |
Feb 10, 2010 | 17.72 | 17.90 | 17.62 | 17.90 | 1,700 | +0.08(+0.45%) |
Feb 09, 2010 | 17.67 | 17.82 | 17.48 | 17.82 | 5,300 | +0.02(+0.11%) |
Feb 08, 2010 | 17.75 | 17.80 | 17.75 | 17.80 | 1,500 | +0.14(+0.79%) |
Feb 05, 2010 | 17.65 | 17.83 | 17.19 | 17.66 | 6,846 | -0.09(-0.51%) |
Feb 04, 2010 | 17.76 | 17.76 | 17.69 | 17.75 | 1,746 | -0.22(-1.22%) |
Feb 03, 2010 | 17.80 | 18.05 | 17.67 | 17.97 | 5,225 | +0.27(+1.53%) |
Feb 02, 2010 | 17.80 | 17.80 | 17.70 | 17.70 | 1,700 | -0.10(-0.56%) |
Feb 01, 2010 | 17.79 | 17.90 | 17.55 | 17.80 | 5,680 | +0.20(+1.14%) |
Jan 29, 2010 | 17.74 | 17.74 | 17.43 | 17.60 | 2,233 | -0.02(-0.11%) |
Jan 28, 2010 | 17.58 | 17.64 | 17.50 | 17.62 | 4,055 | +0.12(+0.69%) |
Jan 27, 2010 | 17.50 | 17.75 | 17.50 | 17.50 | 900 | -0.05(-0.28%) |
Jan 26, 2010 | 17.50 | 17.58 | 17.31 | 17.55 | 19,850 | -0.05(-0.28%) |
Jan 25, 2010 | 17.60 | 17.62 | 17.01 | 17.60 | 25,025 | -0.15(-0.85%) |
Jan 22, 2010 | 17.99 | 17.99 | 17.65 | 17.75 | 2,400 | -0.10(-0.56%) |
Jan 21, 2010 | 18.00 | 18.00 | 17.72 | 17.85 | 7,450 | -0.03(-0.17%) |
Jan 20, 2010 | 17.75 | 17.95 | 17.55 | 17.88 | 19,794 | +0.13(+0.73%) |
Jan 19, 2010 | 17.84 | 18.00 | 17.72 | 17.75 | 4,769 | +0.09(+0.51%) |
Jan 15, 2010 | 17.66 | 17.66 | 17.66 | 0 | -0.23(-1.29%) | |
Jan 14, 2010 | 17.64 | 17.90 | 17.64 | 17.89 | 5,810 | +0.39(+2.23%) |
Jan 13, 2010 | 17.41 | 17.51 | 17.41 | 17.50 | 18,770 | +0.03(+0.17%) |
Jan 12, 2010 | 17.40 | 17.47 | 17.35 | 17.47 | 2,000 | -0.09(-0.51%) |
Jan 11, 2010 | 17.40 | 17.78 | 17.40 | 17.56 | 28,410 | +0.13(+0.75%) |
Jan 08, 2010 | 17.26 | 17.43 | 17.02 | 17.43 | 17,800 | +0.00(+0.03%) |
Jan 07, 2010 | 17.30 | 17.44 | 17.30 | 17.43 | 1,900 | +0.11(+0.61%) |
Jan 06, 2010 | 17.20 | 17.42 | 17.16 | 17.32 | 4,200 | +0.07(+0.41%) |
Jan 05, 2010 | 17.41 | 17.41 | 17.03 | 17.25 | 6,450 | -0.11(-0.63%) |