Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 23.44 | 23.88 | 23.26 | 23.84 | 12,911 | +0.29(+1.23%) |
Mar 30, 2010 | 23.62 | 23.88 | 23.29 | 23.55 | 6,946 | -0.07(-0.31%) |
Mar 29, 2010 | 23.77 | 24.02 | 23.11 | 23.62 | 12,079 | +0.00(+0.00%) |
Mar 26, 2010 | 23.40 | 23.62 | 22.79 | 23.62 | 11,823 | +0.36(+1.56%) |
Mar 25, 2010 | 23.19 | 23.62 | 23.19 | 23.26 | 22,226 | +0.40(+1.75%) |
Mar 24, 2010 | 23.19 | 23.19 | 22.68 | 22.86 | 15,539 | +0.25(+1.13%) |
Mar 23, 2010 | 21.73 | 23.15 | 21.62 | 22.60 | 23,926 | +1.34(+6.33%) |
Mar 22, 2010 | 20.50 | 21.48 | 20.50 | 21.26 | 9,701 | +0.40(+1.92%) |
Mar 19, 2010 | 20.90 | 21.26 | 19.08 | 20.86 | 35,233 | -0.18(-0.86%) |
Mar 18, 2010 | 21.55 | 21.73 | 20.71 | 21.04 | 10,673 | -0.40(-1.86%) |
Mar 17, 2010 | 21.55 | 22.10 | 20.97 | 21.44 | 9,970 | -0.04(-0.17%) |
Mar 16, 2010 | 21.80 | 21.86 | 21.26 | 21.48 | 10,930 | -0.33(-1.50%) |
Mar 15, 2010 | 21.70 | 21.80 | 21.04 | 21.80 | 13,203 | +0.45(+2.08%) |
Mar 12, 2010 | 20.82 | 21.44 | 20.82 | 21.36 | 12,411 | +0.43(+2.04%) |
Mar 11, 2010 | 20.53 | 21.08 | 20.50 | 20.93 | 9,805 | +0.65(+3.23%) |
Mar 10, 2010 | 20.68 | 20.90 | 20.28 | 20.28 | 10,539 | -0.29(-1.41%) |
Mar 09, 2010 | 20.29 | 20.57 | 19.84 | 20.57 | 7,334 | +0.22(+1.07%) |
Mar 08, 2010 | 20.42 | 20.42 | 20.06 | 20.35 | 6,493 | -0.04(-0.18%) |
Mar 05, 2010 | 20.50 | 20.71 | 20.21 | 20.39 | 7,124 | +0.18(+0.90%) |
Mar 04, 2010 | 19.48 | 20.42 | 19.48 | 20.21 | 11,506 | +0.73(+3.73%) |
Mar 03, 2010 | 19.59 | 19.70 | 19.44 | 19.48 | 13,400 | +0.04(+0.19%) |
Mar 02, 2010 | 19.81 | 20.31 | 19.26 | 19.44 | 34,377 | -0.36(-1.83%) |
Mar 01, 2010 | 19.12 | 19.95 | 19.12 | 19.80 | 19,901 | -0.51(-2.51%) |
Feb 26, 2010 | 19.95 | 20.82 | 19.70 | 20.31 | 13,901 | +0.55(+2.76%) |
Feb 25, 2010 | 19.62 | 19.99 | 19.41 | 19.77 | 9,024 | +0.69(+3.62%) |
Feb 24, 2010 | 19.70 | 20.17 | 19.08 | 19.08 | 7,523 | -0.91(-4.55%) |
Feb 23, 2010 | 20.39 | 20.42 | 19.92 | 19.99 | 5,295 | -0.15(-0.72%) |
Feb 22, 2010 | 19.62 | 20.42 | 19.08 | 20.13 | 11,837 | +0.51(+2.59%) |
Feb 19, 2010 | 17.88 | 19.92 | 17.88 | 19.62 | 23,960 | +1.67(+9.31%) |
Feb 18, 2010 | 18.17 | 18.17 | 17.50 | 17.95 | 7,703 | -0.22(-1.20%) |
Feb 17, 2010 | 18.35 | 18.35 | 18.13 | 18.17 | 9,218 | -0.22(-1.19%) |
Feb 16, 2010 | 18.24 | 18.68 | 17.95 | 18.39 | 4,744 | -0.25(-1.36%) |
Feb 12, 2010 | 18.21 | 18.64 | 18.64 | 18.64 | 4,237 | +0.36(+1.99%) |
Feb 11, 2010 | 18.28 | 19.04 | 18.21 | 18.28 | 3,033 | -0.04(-0.20%) |
Feb 10, 2010 | 18.24 | 18.72 | 18.10 | 18.32 | 6,852 | +0.07(+0.40%) |
Feb 09, 2010 | 18.35 | 18.73 | 18.21 | 18.24 | 5,104 | -0.11(-0.59%) |
Feb 08, 2010 | 18.46 | 18.53 | 18.17 | 18.35 | 2,990 | -0.12(-0.65%) |
Feb 05, 2010 | 18.32 | 18.53 | 18.17 | 18.47 | 3,637 | -0.06(-0.34%) |
Feb 04, 2010 | 19.04 | 19.04 | 18.17 | 18.53 | 5,239 | +0.07(+0.39%) |
Feb 03, 2010 | 18.21 | 18.79 | 18.21 | 18.46 | 4,158 | -0.27(-1.42%) |
Feb 02, 2010 | 18.35 | 18.73 | 18.35 | 18.73 | 2,063 | -0.06(-0.33%) |
Feb 01, 2010 | 19.59 | 19.62 | 18.17 | 18.79 | 45,101 | +1.93(+11.42%) |
Jan 29, 2010 | 17.04 | 17.04 | 15.92 | 16.86 | 2,040 | -0.18(-1.07%) |
Jan 28, 2010 | 16.72 | 17.04 | 15.99 | 17.04 | 2,770 | +0.33(+1.96%) |
Jan 27, 2010 | 16.84 | 16.86 | 16.17 | 16.72 | 2,043 | +0.36(+2.22%) |
Jan 26, 2010 | 16.39 | 16.90 | 16.26 | 16.35 | 5,107 | +0.33(+2.04%) |
Jan 25, 2010 | 15.08 | 16.14 | 15.08 | 16.03 | 1,101 | +1.34(+9.16%) |
Jan 22, 2010 | 16.06 | 16.68 | 14.68 | 14.68 | 2,300 | -1.64(-10.02%) |
Jan 21, 2010 | 15.95 | 17.06 | 13.85 | 16.32 | 14,684 | +0.51(+3.22%) |
Jan 20, 2010 | 16.90 | 16.94 | 15.81 | 15.81 | 5,914 | -0.91(-5.44%) |
Jan 19, 2010 | 17.30 | 17.59 | 16.72 | 16.72 | 2,889 | -0.76(-4.37%) |
Jan 15, 2010 | 17.55 | 17.48 | 17.48 | 17.48 | 82 | +0.04(+0.21%) |
Jan 14, 2010 | 16.97 | 17.63 | 16.94 | 17.44 | 976 | +0.11(+0.63%) |
Jan 13, 2010 | 16.94 | 17.33 | 16.94 | 17.33 | 2,509 | +0.00(+0.00%) |
Jan 12, 2010 | 17.37 | 17.37 | 16.94 | 17.33 | 1,823 | +0.00(+0.00%) |
Jan 11, 2010 | 17.12 | 17.41 | 16.94 | 17.33 | 770 | +0.04(+0.21%) |
Jan 08, 2010 | 17.19 | 17.30 | 17.08 | 17.30 | 935 | +0.04(+0.21%) |
Jan 07, 2010 | 17.26 | 17.41 | 17.26 | 17.26 | 2,228 | -0.18(-1.04%) |
Jan 06, 2010 | 17.04 | 17.44 | 17.04 | 17.44 | 797 | +0.07(+0.42%) |
Jan 05, 2010 | 17.23 | 17.37 | 16.94 | 17.37 | 767 | +0.11(+0.63%) |