Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 19.46 | 19.57 | 19.26 | 19.40 | 601,004 | -0.07(-0.38%) |
Mar 30, 2010 | 19.49 | 19.65 | 19.19 | 19.48 | 787,226 | +0.07(+0.34%) |
Mar 29, 2010 | 19.43 | 19.73 | 19.24 | 19.41 | 697,544 | +0.30(+1.57%) |
Mar 26, 2010 | 19.25 | 19.32 | 18.76 | 19.11 | 982,518 | -0.13(-0.66%) |
Mar 25, 2010 | 19.29 | 19.76 | 19.18 | 19.24 | 1,264,789 | +0.03(+0.17%) |
Mar 24, 2010 | 19.33 | 19.39 | 19.06 | 19.20 | 560,041 | -0.19(-0.96%) |
Mar 23, 2010 | 19.12 | 19.49 | 19.10 | 19.39 | 1,213,210 | +0.36(+1.89%) |
Mar 22, 2010 | 18.60 | 19.12 | 18.29 | 19.03 | 842,999 | +0.37(+1.96%) |
Mar 19, 2010 | 19.38 | 19.48 | 18.60 | 18.66 | 892,010 | -0.72(-3.71%) |
Mar 18, 2010 | 19.47 | 19.66 | 19.33 | 19.38 | 739,556 | -0.14(-0.72%) |
Mar 17, 2010 | 19.30 | 19.57 | 19.12 | 19.52 | 684,173 | +0.31(+1.60%) |
Mar 16, 2010 | 19.48 | 19.48 | 18.96 | 19.22 | 958,519 | -0.14(-0.72%) |
Mar 15, 2010 | 19.29 | 19.38 | 19.25 | 19.36 | 821,146 | -0.37(-1.89%) |
Mar 12, 2010 | 19.55 | 19.76 | 19.42 | 19.73 | 737,714 | +0.18(+0.92%) |
Mar 11, 2010 | 19.58 | 19.74 | 19.34 | 19.55 | 503,633 | -0.07(-0.37%) |
Mar 10, 2010 | 19.43 | 19.71 | 19.28 | 19.62 | 787,652 | +0.31(+1.59%) |
Mar 09, 2010 | 20.12 | 20.12 | 19.26 | 19.32 | 1,869,234 | -0.81(-4.01%) |
Mar 08, 2010 | 18.98 | 20.16 | 18.87 | 20.12 | 3,119,386 | +1.33(+7.10%) |
Mar 05, 2010 | 18.77 | 18.88 | 18.54 | 18.79 | 967,795 | +0.07(+0.39%) |
Mar 04, 2010 | 18.72 | 18.88 | 18.55 | 18.72 | 595,764 | +0.00(+0.00%) |
Mar 03, 2010 | 18.71 | 18.86 | 18.50 | 18.72 | 772,253 | -0.10(-0.53%) |
Mar 02, 2010 | 18.84 | 19.00 | 18.51 | 18.82 | 1,257,894 | -0.01(-0.07%) |
Mar 01, 2010 | 17.85 | 18.88 | 17.76 | 18.83 | 1,218,780 | +1.01(+5.69%) |
Feb 26, 2010 | 17.63 | 17.90 | 17.50 | 17.82 | 433,945 | +0.15(+0.83%) |
Feb 25, 2010 | 17.67 | 17.72 | 17.28 | 17.67 | 483,404 | -0.16(-0.90%) |
Feb 24, 2010 | 17.59 | 17.88 | 17.39 | 17.83 | 408,415 | +0.31(+1.77%) |
Feb 23, 2010 | 17.79 | 17.81 | 17.43 | 17.52 | 616,592 | -0.29(-1.64%) |
Feb 22, 2010 | 18.03 | 18.03 | 17.73 | 17.81 | 492,144 | -0.17(-0.92%) |
Feb 19, 2010 | 18.22 | 18.32 | 17.93 | 17.98 | 477,747 | -0.34(-1.85%) |
Feb 18, 2010 | 18.22 | 18.32 | 18.11 | 18.32 | 369,142 | +0.11(+0.58%) |
Feb 17, 2010 | 18.18 | 18.25 | 18.03 | 18.21 | 356,599 | +0.13(+0.70%) |
Feb 16, 2010 | 17.37 | 18.15 | 17.37 | 18.08 | 940,297 | +0.76(+4.41%) |
Feb 12, 2010 | 17.24 | 17.32 | 17.32 | 17.32 | 346,274 | -0.02(-0.11%) |
Feb 11, 2010 | 17.20 | 17.38 | 17.00 | 17.34 | 665,497 | +0.14(+0.81%) |
Feb 10, 2010 | 17.26 | 17.31 | 16.98 | 17.20 | 525,433 | -0.14(-0.80%) |
Feb 09, 2010 | 17.74 | 17.74 | 17.02 | 17.34 | 694,356 | +0.08(+0.46%) |
Feb 08, 2010 | 17.37 | 17.71 | 17.17 | 17.26 | 837,322 | -0.07(-0.38%) |
Feb 05, 2010 | 17.06 | 17.35 | 16.79 | 17.33 | 974,625 | +0.26(+1.52%) |
Feb 04, 2010 | 17.12 | 17.89 | 16.50 | 17.07 | 2,554,441 | +0.50(+3.05%) |
Feb 03, 2010 | 16.54 | 16.58 | 16.22 | 16.56 | 894,097 | +0.08(+0.48%) |
Feb 02, 2010 | 15.60 | 16.52 | 15.60 | 16.48 | 1,303,709 | +1.03(+6.68%) |
Feb 01, 2010 | 15.53 | 15.54 | 15.17 | 15.45 | 787,493 | +0.03(+0.19%) |
Jan 29, 2010 | 15.70 | 15.91 | 15.35 | 15.42 | 598,375 | -0.27(-1.69%) |
Jan 28, 2010 | 15.97 | 16.25 | 15.44 | 15.69 | 394,781 | -0.28(-1.75%) |
Jan 27, 2010 | 15.75 | 15.99 | 15.70 | 15.97 | 527,810 | +0.12(+0.75%) |
Jan 26, 2010 | 16.04 | 16.14 | 15.61 | 15.85 | 486,172 | -0.19(-1.20%) |
Jan 25, 2010 | 16.40 | 16.44 | 15.96 | 16.04 | 621,699 | -0.26(-1.59%) |
Jan 22, 2010 | 16.31 | 16.56 | 16.25 | 16.30 | 520,465 | -0.07(-0.41%) |
Jan 21, 2010 | 17.02 | 17.31 | 16.17 | 16.37 | 1,125,372 | -0.68(-3.97%) |
Jan 20, 2010 | 17.53 | 17.53 | 16.92 | 17.04 | 579,281 | -0.60(-3.39%) |
Jan 19, 2010 | 17.23 | 17.75 | 17.23 | 17.64 | 647,931 | +0.38(+2.23%) |
Jan 15, 2010 | 17.54 | 17.25 | 17.25 | 17.25 | 870,961 | -0.20(-1.14%) |
Jan 14, 2010 | 17.32 | 17.59 | 17.23 | 17.45 | 464,999 | +0.11(+0.65%) |
Jan 13, 2010 | 17.61 | 17.75 | 17.19 | 17.34 | 563,032 | -0.24(-1.36%) |
Jan 12, 2010 | 17.44 | 17.85 | 17.35 | 17.58 | 515,535 | +0.07(+0.38%) |
Jan 11, 2010 | 17.99 | 17.99 | 17.06 | 17.51 | 1,405,509 | -0.54(-2.98%) |
Jan 08, 2010 | 18.17 | 18.32 | 17.90 | 18.05 | 924,113 | -0.17(-0.95%) |
Jan 07, 2010 | 18.17 | 18.25 | 17.85 | 18.22 | 592,845 | +0.09(+0.51%) |
Jan 06, 2010 | 18.26 | 18.26 | 17.87 | 18.13 | 732,143 | -0.09(-0.51%) |
Jan 05, 2010 | 17.92 | 18.68 | 17.53 | 18.22 | 1,362,088 | +0.33(+1.85%) |