Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 22.84 | 23.12 | 22.45 | 22.48 | 151,742 | -0.50(-2.17%) |
Mar 30, 2010 | 22.82 | 23.09 | 22.60 | 22.97 | 194,272 | +0.25(+1.10%) |
Mar 29, 2010 | 22.78 | 22.85 | 22.65 | 22.73 | 81,757 | +0.04(+0.20%) |
Mar 26, 2010 | 22.79 | 23.06 | 22.54 | 22.68 | 92,400 | -0.09(-0.39%) |
Mar 25, 2010 | 23.18 | 23.55 | 22.77 | 22.77 | 98,998 | -0.33(-1.43%) |
Mar 24, 2010 | 23.37 | 23.40 | 23.05 | 23.10 | 75,818 | -0.37(-1.56%) |
Mar 23, 2010 | 23.36 | 23.55 | 23.15 | 23.46 | 92,843 | +0.10(+0.42%) |
Mar 22, 2010 | 22.75 | 23.45 | 22.67 | 23.37 | 95,712 | +0.44(+1.90%) |
Mar 19, 2010 | 23.11 | 23.29 | 22.74 | 22.93 | 423,129 | -0.04(-0.19%) |
Mar 18, 2010 | 22.77 | 23.07 | 22.72 | 22.97 | 74,909 | +0.12(+0.55%) |
Mar 17, 2010 | 22.79 | 22.97 | 22.76 | 22.85 | 200,790 | +0.02(+0.08%) |
Mar 16, 2010 | 22.60 | 22.83 | 22.52 | 22.83 | 156,535 | +0.24(+1.06%) |
Mar 15, 2010 | 22.56 | 22.66 | 22.36 | 22.59 | 76,860 | +0.20(+0.92%) |
Mar 12, 2010 | 22.43 | 22.46 | 22.15 | 22.39 | 158,864 | -0.06(-0.28%) |
Mar 11, 2010 | 22.32 | 22.55 | 22.30 | 22.45 | 121,879 | -0.05(-0.24%) |
Mar 10, 2010 | 22.38 | 22.56 | 22.25 | 22.50 | 207,112 | +0.06(+0.28%) |
Mar 09, 2010 | 22.07 | 22.59 | 22.07 | 22.44 | 151,767 | +0.22(+1.00%) |
Mar 08, 2010 | 22.22 | 22.28 | 22.15 | 22.22 | 159,956 | -0.01(-0.04%) |
Mar 05, 2010 | 22.18 | 22.23 | 22.12 | 22.23 | 274,792 | +0.11(+0.48%) |
Mar 04, 2010 | 22.09 | 22.19 | 21.93 | 22.12 | 220,229 | +0.04(+0.16%) |
Mar 03, 2010 | 21.92 | 22.20 | 21.84 | 22.08 | 245,378 | +0.26(+1.18%) |
Mar 02, 2010 | 21.63 | 22.01 | 21.24 | 21.83 | 185,894 | +0.19(+0.87%) |
Mar 01, 2010 | 20.77 | 21.70 | 20.76 | 21.64 | 267,490 | +0.89(+4.30%) |
Feb 26, 2010 | 20.99 | 20.99 | 20.66 | 20.75 | 128,141 | -0.16(-0.77%) |
Feb 25, 2010 | 20.87 | 20.98 | 20.55 | 20.91 | 186,169 | -0.25(-1.18%) |
Feb 24, 2010 | 21.10 | 21.32 | 20.94 | 21.16 | 100,313 | +0.15(+0.72%) |
Feb 23, 2010 | 20.72 | 21.13 | 20.72 | 21.01 | 227,428 | +0.21(+1.02%) |
Feb 22, 2010 | 20.70 | 20.92 | 20.58 | 20.79 | 110,974 | +0.08(+0.39%) |
Feb 19, 2010 | 20.46 | 20.85 | 20.42 | 20.71 | 235,046 | +0.27(+1.30%) |
Feb 18, 2010 | 20.35 | 20.47 | 20.27 | 20.45 | 388,640 | +0.02(+0.09%) |
Feb 17, 2010 | 20.18 | 20.45 | 20.18 | 20.43 | 116,815 | +0.21(+1.05%) |
Feb 16, 2010 | 19.83 | 20.24 | 19.73 | 20.22 | 196,149 | +0.55(+2.80%) |
Feb 12, 2010 | 19.07 | 19.67 | 19.67 | 19.67 | 304,268 | +0.35(+1.84%) |
Feb 11, 2010 | 18.90 | 19.33 | 18.73 | 19.31 | 219,796 | +0.29(+1.54%) |
Feb 10, 2010 | 18.94 | 19.20 | 18.67 | 19.02 | 202,417 | +0.06(+0.33%) |
Feb 09, 2010 | 18.24 | 19.07 | 18.24 | 18.96 | 146,245 | +0.18(+0.94%) |
Feb 08, 2010 | 18.97 | 18.97 | 18.42 | 18.78 | 216,028 | -0.29(-1.53%) |
Feb 05, 2010 | 18.81 | 19.25 | 18.35 | 19.07 | 555,728 | -0.69(-3.50%) |
Feb 04, 2010 | 20.22 | 20.31 | 19.62 | 19.76 | 644,311 | -0.56(-2.75%) |
Feb 03, 2010 | 20.05 | 20.40 | 20.05 | 20.32 | 203,625 | +0.14(+0.70%) |
Feb 02, 2010 | 19.95 | 20.37 | 19.71 | 20.18 | 208,048 | +0.19(+0.93%) |
Feb 01, 2010 | 19.81 | 20.08 | 19.61 | 19.99 | 272,958 | +0.21(+1.08%) |
Jan 29, 2010 | 19.80 | 20.09 | 19.69 | 19.78 | 401,929 | +0.10(+0.50%) |
Jan 28, 2010 | 19.79 | 19.83 | 19.43 | 19.68 | 335,717 | -0.11(-0.54%) |
Jan 27, 2010 | 19.37 | 19.81 | 19.32 | 19.79 | 157,820 | +0.31(+1.59%) |
Jan 26, 2010 | 19.33 | 19.67 | 19.15 | 19.48 | 241,721 | +0.03(+0.14%) |
Jan 25, 2010 | 19.63 | 19.67 | 19.33 | 19.45 | 184,693 | -0.07(-0.36%) |
Jan 22, 2010 | 19.78 | 19.91 | 19.46 | 19.52 | 185,966 | -0.33(-1.65%) |
Jan 21, 2010 | 20.00 | 20.17 | 19.52 | 19.85 | 270,338 | -0.16(-0.80%) |
Jan 20, 2010 | 20.34 | 20.63 | 19.60 | 20.01 | 281,105 | -0.51(-2.46%) |
Jan 19, 2010 | 20.75 | 20.80 | 20.44 | 20.52 | 359,824 | -0.25(-1.20%) |
Jan 15, 2010 | 20.99 | 20.77 | 20.77 | 20.77 | 232,231 | -0.14(-0.68%) |
Jan 14, 2010 | 20.76 | 20.97 | 20.75 | 20.91 | 131,446 | +0.04(+0.17%) |
Jan 13, 2010 | 20.78 | 20.94 | 20.41 | 20.87 | 155,447 | +0.20(+0.94%) |
Jan 12, 2010 | 20.85 | 21.14 | 20.59 | 20.68 | 192,163 | -0.39(-1.85%) |
Jan 11, 2010 | 21.26 | 21.26 | 20.73 | 21.07 | 118,616 | -0.12(-0.54%) |
Jan 08, 2010 | 21.02 | 21.22 | 21.02 | 21.18 | 90,499 | +0.03(+0.13%) |
Jan 07, 2010 | 21.39 | 21.39 | 20.89 | 21.16 | 136,169 | -0.20(-0.96%) |
Jan 06, 2010 | 21.23 | 21.38 | 21.12 | 21.36 | 234,490 | +0.08(+0.37%) |
Jan 05, 2010 | 21.32 | 21.50 | 21.07 | 21.28 | 171,366 | -0.14(-0.66%) |