Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 25.50 | 26.33 | 25.32 | 25.59 | 246,379 | -0.20(-0.78%) |
Mar 30, 2010 | 26.01 | 26.10 | 25.66 | 25.79 | 275,199 | -0.10(-0.38%) |
Mar 29, 2010 | 26.43 | 26.47 | 25.70 | 25.89 | 247,190 | -0.14(-0.52%) |
Mar 26, 2010 | 25.94 | 26.38 | 25.81 | 26.03 | 205,730 | +0.25(+0.98%) |
Mar 25, 2010 | 26.36 | 26.62 | 25.73 | 25.77 | 315,251 | -0.18(-0.70%) |
Mar 24, 2010 | 25.96 | 26.64 | 25.88 | 25.95 | 310,267 | -0.17(-0.67%) |
Mar 23, 2010 | 25.97 | 26.23 | 25.51 | 26.13 | 326,217 | +0.17(+0.65%) |
Mar 22, 2010 | 24.98 | 26.34 | 24.98 | 25.96 | 375,957 | +0.76(+3.03%) |
Mar 19, 2010 | 25.79 | 25.84 | 25.17 | 25.20 | 483,104 | -0.46(-1.79%) |
Mar 18, 2010 | 25.01 | 25.83 | 24.67 | 25.66 | 944,120 | +1.52(+6.30%) |
Mar 17, 2010 | 23.24 | 24.30 | 23.15 | 24.14 | 706,658 | +1.06(+4.60%) |
Mar 16, 2010 | 23.02 | 23.29 | 22.79 | 23.07 | 194,966 | +0.11(+0.48%) |
Mar 15, 2010 | 22.85 | 23.00 | 22.83 | 22.96 | 323,552 | +0.06(+0.28%) |
Mar 12, 2010 | 22.63 | 23.13 | 22.54 | 22.90 | 603,237 | +0.40(+1.78%) |
Mar 11, 2010 | 22.20 | 22.73 | 22.12 | 22.50 | 320,051 | +0.19(+0.84%) |
Mar 10, 2010 | 22.10 | 22.53 | 22.07 | 22.31 | 346,633 | +0.17(+0.79%) |
Mar 09, 2010 | 22.15 | 22.50 | 21.93 | 22.14 | 596,258 | -0.29(-1.30%) |
Mar 08, 2010 | 22.60 | 22.67 | 22.21 | 22.43 | 1,060,627 | -0.32(-1.42%) |
Mar 05, 2010 | 22.54 | 23.26 | 22.54 | 22.75 | 737,150 | +0.42(+1.88%) |
Mar 04, 2010 | 21.10 | 22.59 | 20.59 | 22.33 | 1,383,491 | +0.78(+3.60%) |
Mar 03, 2010 | 19.93 | 22.23 | 19.93 | 21.55 | 2,430,166 | +2.38(+12.39%) |
Mar 02, 2010 | 19.00 | 19.30 | 18.88 | 19.18 | 355,626 | +0.19(+1.02%) |
Mar 01, 2010 | 18.96 | 19.25 | 18.83 | 18.98 | 450,479 | -0.01(-0.07%) |
Feb 26, 2010 | 19.01 | 19.10 | 18.89 | 19.00 | 476,237 | +0.06(+0.31%) |
Feb 25, 2010 | 18.20 | 18.98 | 18.10 | 18.94 | 459,606 | +0.48(+2.60%) |
Feb 24, 2010 | 18.48 | 18.48 | 18.06 | 18.46 | 439,596 | +0.03(+0.18%) |
Feb 23, 2010 | 18.15 | 18.61 | 18.15 | 18.43 | 264,603 | +0.16(+0.89%) |
Feb 22, 2010 | 18.32 | 18.43 | 18.07 | 18.26 | 271,552 | +0.08(+0.46%) |
Feb 19, 2010 | 18.18 | 18.27 | 17.90 | 18.18 | 247,433 | -0.03(-0.14%) |
Feb 18, 2010 | 18.17 | 18.35 | 18.04 | 18.21 | 269,165 | -0.07(-0.39%) |
Feb 17, 2010 | 18.86 | 19.28 | 18.21 | 18.28 | 366,541 | -0.42(-2.25%) |
Feb 16, 2010 | 18.34 | 18.89 | 18.28 | 18.70 | 334,451 | +0.70(+3.89%) |
Feb 12, 2010 | 18.28 | 18.00 | 18.00 | 18.00 | 486,238 | -0.52(-2.80%) |
Feb 11, 2010 | 17.23 | 18.63 | 17.23 | 18.52 | 731,089 | +1.04(+5.97%) |
Feb 10, 2010 | 16.36 | 17.53 | 16.08 | 17.47 | 647,168 | +1.06(+6.47%) |
Feb 09, 2010 | 15.78 | 16.46 | 15.75 | 16.41 | 419,027 | +0.86(+5.54%) |
Feb 08, 2010 | 15.45 | 16.17 | 15.45 | 15.55 | 512,323 | +0.08(+0.50%) |
Feb 05, 2010 | 15.48 | 15.55 | 15.29 | 15.47 | 413,821 | +0.00(+0.00%) |
Feb 04, 2010 | 15.56 | 15.81 | 15.41 | 15.47 | 277,006 | -0.32(-2.05%) |
Feb 03, 2010 | 15.47 | 15.88 | 15.47 | 15.80 | 173,041 | +0.25(+1.62%) |
Feb 02, 2010 | 15.48 | 15.77 | 15.37 | 15.54 | 201,373 | +0.06(+0.42%) |
Feb 01, 2010 | 14.79 | 15.54 | 14.78 | 15.48 | 272,458 | +0.76(+5.15%) |
Jan 29, 2010 | 14.64 | 15.04 | 14.64 | 14.72 | 217,801 | +0.13(+0.89%) |
Jan 28, 2010 | 15.05 | 15.10 | 14.59 | 14.59 | 181,154 | -0.38(-2.55%) |
Jan 27, 2010 | 14.96 | 15.13 | 14.77 | 14.97 | 240,573 | -0.09(-0.60%) |
Jan 26, 2010 | 15.53 | 15.54 | 15.05 | 15.07 | 171,051 | -0.61(-3.88%) |
Jan 25, 2010 | 15.84 | 15.91 | 15.43 | 15.67 | 316,781 | -0.08(-0.49%) |
Jan 22, 2010 | 15.70 | 16.02 | 15.68 | 15.75 | 374,207 | -0.12(-0.73%) |
Jan 21, 2010 | 15.76 | 16.09 | 15.73 | 15.87 | 431,436 | +0.06(+0.37%) |
Jan 20, 2010 | 15.16 | 15.90 | 15.16 | 15.81 | 537,025 | +0.42(+2.74%) |
Jan 19, 2010 | 15.01 | 15.47 | 14.96 | 15.39 | 303,094 | +0.43(+2.86%) |
Jan 15, 2010 | 15.42 | 14.96 | 14.96 | 14.96 | 253,004 | -0.38(-2.49%) |
Jan 14, 2010 | 14.54 | 15.51 | 14.39 | 15.34 | 600,597 | +0.85(+5.90%) |
Jan 13, 2010 | 14.64 | 14.64 | 14.33 | 14.49 | 214,454 | -0.08(-0.58%) |
Jan 12, 2010 | 14.71 | 15.05 | 14.53 | 14.57 | 171,184 | -0.25(-1.70%) |
Jan 11, 2010 | 14.76 | 15.05 | 14.70 | 14.83 | 354,805 | +0.14(+0.93%) |
Jan 08, 2010 | 14.94 | 14.97 | 14.64 | 14.69 | 160,417 | -0.30(-1.99%) |
Jan 07, 2010 | 15.05 | 15.12 | 14.67 | 14.99 | 420,306 | -0.03(-0.22%) |
Jan 06, 2010 | 15.49 | 15.62 | 14.94 | 15.02 | 401,236 | -0.60(-3.81%) |
Jan 05, 2010 | 15.95 | 15.95 | 15.31 | 15.62 | 428,753 | -0.32(-2.03%) |