Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 21.58 | 21.75 | 21.37 | 21.37 | 163,481 | -0.20(-0.94%) |
Mar 30, 2010 | 21.93 | 21.94 | 21.45 | 21.57 | 228,313 | -0.26(-1.21%) |
Mar 29, 2010 | 21.69 | 21.88 | 21.56 | 21.84 | 182,304 | +0.11(+0.49%) |
Mar 26, 2010 | 21.46 | 21.84 | 21.46 | 21.73 | 201,593 | +0.27(+1.25%) |
Mar 25, 2010 | 21.52 | 21.74 | 21.44 | 21.46 | 240,526 | -0.00(-0.02%) |
Mar 24, 2010 | 21.63 | 21.76 | 21.40 | 21.47 | 199,636 | -0.23(-1.07%) |
Mar 23, 2010 | 21.49 | 21.73 | 21.39 | 21.70 | 228,426 | +0.17(+0.77%) |
Mar 22, 2010 | 21.01 | 21.62 | 20.95 | 21.53 | 273,706 | +0.34(+1.61%) |
Mar 19, 2010 | 21.35 | 21.41 | 21.05 | 21.19 | 416,144 | -0.06(-0.27%) |
Mar 18, 2010 | 21.24 | 21.43 | 21.20 | 21.25 | 420,063 | -0.04(-0.21%) |
Mar 17, 2010 | 21.13 | 21.39 | 21.03 | 21.29 | 451,953 | +0.20(+0.96%) |
Mar 16, 2010 | 20.49 | 21.15 | 20.37 | 21.09 | 831,035 | +0.67(+3.29%) |
Mar 15, 2010 | 20.05 | 20.45 | 19.62 | 20.42 | 474,592 | +0.61(+3.10%) |
Mar 12, 2010 | 19.90 | 19.90 | 19.50 | 19.80 | 731,151 | +0.02(+0.12%) |
Mar 11, 2010 | 19.44 | 19.80 | 19.27 | 19.78 | 234,936 | +0.30(+1.52%) |
Mar 10, 2010 | 19.29 | 19.48 | 19.29 | 19.48 | 160,086 | +0.14(+0.74%) |
Mar 09, 2010 | 19.16 | 19.53 | 19.12 | 19.34 | 153,040 | +0.17(+0.89%) |
Mar 08, 2010 | 19.12 | 19.17 | 18.94 | 19.17 | 196,418 | +0.06(+0.32%) |
Mar 05, 2010 | 18.83 | 19.12 | 18.69 | 19.11 | 169,720 | +0.30(+1.60%) |
Mar 04, 2010 | 18.77 | 18.81 | 18.63 | 18.81 | 119,198 | +0.03(+0.15%) |
Mar 03, 2010 | 18.92 | 18.92 | 18.68 | 18.78 | 181,503 | -0.12(-0.65%) |
Mar 02, 2010 | 18.80 | 18.94 | 18.11 | 18.90 | 218,106 | +0.07(+0.35%) |
Mar 01, 2010 | 18.68 | 18.91 | 18.63 | 18.83 | 166,566 | +0.19(+1.00%) |
Feb 26, 2010 | 18.71 | 18.76 | 18.54 | 18.65 | 225,805 | -0.07(-0.35%) |
Feb 25, 2010 | 18.33 | 18.71 | 18.15 | 18.71 | 210,246 | +0.17(+0.94%) |
Feb 24, 2010 | 18.45 | 18.69 | 18.45 | 18.54 | 187,226 | +0.04(+0.24%) |
Feb 23, 2010 | 18.62 | 18.66 | 18.44 | 18.49 | 219,549 | -0.19(-1.02%) |
Feb 22, 2010 | 18.53 | 18.79 | 18.42 | 18.68 | 284,095 | +0.16(+0.88%) |
Feb 19, 2010 | 18.40 | 18.58 | 18.28 | 18.52 | 248,132 | +0.13(+0.73%) |
Feb 18, 2010 | 18.23 | 18.40 | 18.15 | 18.39 | 234,958 | +0.20(+1.10%) |
Feb 17, 2010 | 18.04 | 18.30 | 17.74 | 18.19 | 269,274 | +0.18(+1.02%) |
Feb 16, 2010 | 18.00 | 18.04 | 17.80 | 18.00 | 217,729 | +0.11(+0.59%) |
Feb 12, 2010 | 17.71 | 17.90 | 17.90 | 17.90 | 624,510 | +0.09(+0.50%) |
Feb 11, 2010 | 17.42 | 17.83 | 17.37 | 17.81 | 273,236 | +0.34(+1.97%) |
Feb 10, 2010 | 17.42 | 17.59 | 17.19 | 17.46 | 213,646 | -0.06(-0.35%) |
Feb 09, 2010 | 17.59 | 17.63 | 17.39 | 17.53 | 317,172 | +0.16(+0.93%) |
Feb 08, 2010 | 17.32 | 17.61 | 17.32 | 17.36 | 245,481 | -0.05(-0.28%) |
Feb 05, 2010 | 17.43 | 17.62 | 17.14 | 17.41 | 394,801 | +0.05(+0.28%) |
Feb 04, 2010 | 17.74 | 17.87 | 17.34 | 17.36 | 441,955 | -0.44(-2.46%) |
Feb 03, 2010 | 17.66 | 17.82 | 17.53 | 17.80 | 413,635 | +0.13(+0.73%) |
Feb 02, 2010 | 17.77 | 17.89 | 17.58 | 17.67 | 531,428 | -0.04(-0.21%) |
Feb 01, 2010 | 16.91 | 17.94 | 16.77 | 17.71 | 1,215,035 | +0.94(+5.63%) |
Jan 29, 2010 | 16.13 | 17.24 | 16.05 | 16.76 | 1,671,409 | +0.37(+2.25%) |
Jan 28, 2010 | 17.04 | 17.04 | 16.37 | 16.40 | 923,480 | -0.57(-3.37%) |
Jan 27, 2010 | 16.39 | 17.20 | 16.39 | 16.97 | 729,502 | +0.60(+3.66%) |
Jan 26, 2010 | 16.34 | 16.58 | 16.24 | 16.37 | 177,936 | +0.03(+0.20%) |
Jan 25, 2010 | 16.63 | 16.63 | 16.31 | 16.33 | 197,335 | -0.22(-1.36%) |
Jan 22, 2010 | 16.64 | 16.85 | 16.44 | 16.56 | 435,125 | -0.14(-0.86%) |
Jan 21, 2010 | 16.95 | 17.01 | 16.66 | 16.70 | 366,390 | -0.24(-1.43%) |
Jan 20, 2010 | 16.96 | 17.17 | 16.87 | 16.95 | 649,165 | -0.36(-2.08%) |
Jan 19, 2010 | 17.40 | 17.51 | 17.07 | 17.31 | 455,092 | -0.09(-0.54%) |
Jan 15, 2010 | 16.77 | 17.40 | 17.40 | 17.40 | 1,534,370 | +0.68(+4.07%) |
Jan 14, 2010 | 16.59 | 16.80 | 16.58 | 16.72 | 248,483 | +0.04(+0.22%) |
Jan 13, 2010 | 16.62 | 16.73 | 16.45 | 16.68 | 334,673 | +0.17(+1.01%) |
Jan 12, 2010 | 16.42 | 16.66 | 16.27 | 16.52 | 161,543 | -0.04(-0.27%) |
Jan 11, 2010 | 16.59 | 16.73 | 16.43 | 16.56 | 221,313 | -0.01(-0.05%) |
Jan 08, 2010 | 16.61 | 16.72 | 16.46 | 16.57 | 316,170 | -0.11(-0.66%) |
Jan 07, 2010 | 16.42 | 16.86 | 16.27 | 16.68 | 670,257 | +0.27(+1.65%) |
Jan 06, 2010 | 15.90 | 16.47 | 15.90 | 16.41 | 730,916 | +0.52(+3.26%) |
Jan 05, 2010 | 15.80 | 15.93 | 15.50 | 15.89 | 426,432 | -0.01(-0.08%) |