Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 19.95 | 20.04 | 19.72 | 19.75 | 1,020,923 | -0.30(-1.50%) |
Mar 30, 2010 | 20.41 | 20.41 | 20.02 | 20.05 | 1,174,200 | -0.31(-1.52%) |
Mar 29, 2010 | 20.45 | 20.52 | 20.29 | 20.36 | 619,595 | +0.01(+0.05%) |
Mar 26, 2010 | 20.44 | 20.57 | 20.25 | 20.35 | 933,136 | -0.06(-0.28%) |
Mar 25, 2010 | 20.70 | 20.89 | 20.39 | 20.41 | 795,973 | -0.16(-0.80%) |
Mar 24, 2010 | 20.61 | 20.70 | 20.52 | 20.57 | 792,128 | -0.12(-0.59%) |
Mar 23, 2010 | 20.30 | 20.72 | 20.20 | 20.69 | 586,429 | +0.46(+2.29%) |
Mar 22, 2010 | 19.88 | 20.34 | 19.82 | 20.23 | 597,864 | +0.24(+1.20%) |
Mar 19, 2010 | 20.33 | 20.37 | 19.90 | 19.99 | 747,771 | -0.30(-1.50%) |
Mar 18, 2010 | 19.99 | 20.49 | 19.99 | 20.29 | 1,403,181 | -0.19(-0.92%) |
Mar 17, 2010 | 20.41 | 20.59 | 20.32 | 20.48 | 363,899 | +0.16(+0.81%) |
Mar 16, 2010 | 20.14 | 20.37 | 20.07 | 20.32 | 585,738 | +0.26(+1.31%) |
Mar 15, 2010 | 19.94 | 20.07 | 19.92 | 20.06 | 543,462 | +0.08(+0.40%) |
Mar 12, 2010 | 19.72 | 19.99 | 19.65 | 19.98 | 700,502 | +0.30(+1.53%) |
Mar 11, 2010 | 19.45 | 19.68 | 19.33 | 19.68 | 757,269 | +0.16(+0.84%) |
Mar 10, 2010 | 19.19 | 19.56 | 19.15 | 19.51 | 865,120 | +0.26(+1.34%) |
Mar 09, 2010 | 18.85 | 19.29 | 18.82 | 19.25 | 1,415,360 | +0.36(+1.91%) |
Mar 08, 2010 | 18.77 | 18.94 | 18.74 | 18.89 | 478,318 | +0.08(+0.40%) |
Mar 05, 2010 | 18.62 | 18.86 | 18.56 | 18.82 | 748,797 | +0.30(+1.62%) |
Mar 04, 2010 | 18.52 | 18.70 | 18.37 | 18.52 | 419,679 | +0.07(+0.38%) |
Mar 03, 2010 | 18.36 | 18.50 | 18.21 | 18.45 | 818,730 | +0.09(+0.51%) |
Mar 02, 2010 | 18.29 | 18.41 | 18.19 | 18.35 | 526,329 | +0.11(+0.62%) |
Mar 01, 2010 | 17.94 | 18.41 | 17.91 | 18.24 | 775,004 | +0.36(+1.99%) |
Feb 26, 2010 | 17.89 | 17.98 | 17.73 | 17.88 | 568,247 | -0.01(-0.08%) |
Feb 25, 2010 | 17.54 | 17.93 | 17.34 | 17.90 | 739,330 | +0.20(+1.14%) |
Feb 24, 2010 | 18.12 | 18.24 | 17.50 | 17.70 | 1,283,622 | -0.44(-2.41%) |
Feb 23, 2010 | 17.84 | 18.41 | 17.67 | 18.13 | 876,536 | -0.32(-1.75%) |
Feb 22, 2010 | 18.42 | 18.53 | 18.33 | 18.46 | 450,362 | +0.06(+0.33%) |
Feb 19, 2010 | 18.31 | 18.54 | 18.29 | 18.40 | 370,393 | +0.06(+0.33%) |
Feb 18, 2010 | 18.06 | 18.42 | 17.92 | 18.33 | 550,536 | +0.32(+1.80%) |
Feb 17, 2010 | 17.85 | 18.02 | 17.81 | 18.01 | 769,338 | +0.16(+0.89%) |
Feb 16, 2010 | 17.87 | 17.98 | 17.68 | 17.85 | 611,184 | +0.20(+1.12%) |
Feb 12, 2010 | 17.51 | 17.65 | 17.65 | 17.65 | 1,612,224 | -0.03(-0.16%) |
Feb 11, 2010 | 17.35 | 17.80 | 17.27 | 17.68 | 1,240,962 | +0.32(+1.86%) |
Feb 10, 2010 | 17.41 | 17.54 | 17.21 | 17.36 | 863,994 | -0.13(-0.72%) |
Feb 09, 2010 | 17.65 | 17.75 | 17.42 | 17.49 | 544,879 | +0.09(+0.54%) |
Feb 08, 2010 | 17.38 | 17.47 | 17.13 | 17.39 | 694,007 | +0.05(+0.27%) |
Feb 05, 2010 | 17.28 | 17.39 | 16.95 | 17.35 | 1,161,835 | +0.05(+0.30%) |
Feb 04, 2010 | 17.67 | 17.70 | 17.21 | 17.29 | 684,941 | -0.53(-3.00%) |
Feb 03, 2010 | 17.96 | 18.06 | 17.70 | 17.83 | 761,092 | -0.28(-1.55%) |
Feb 02, 2010 | 17.98 | 18.32 | 17.94 | 18.11 | 564,766 | +0.08(+0.44%) |
Feb 01, 2010 | 18.05 | 18.29 | 17.95 | 18.03 | 792,217 | +0.06(+0.34%) |
Jan 29, 2010 | 17.64 | 18.32 | 17.64 | 17.97 | 1,980,158 | +0.25(+1.40%) |
Jan 28, 2010 | 18.19 | 18.25 | 17.70 | 17.72 | 607,024 | -0.45(-2.50%) |
Jan 27, 2010 | 18.16 | 18.25 | 17.86 | 18.18 | 741,598 | +0.00(+0.00%) |
Jan 26, 2010 | 18.28 | 18.46 | 18.13 | 18.18 | 914,649 | -0.22(-1.20%) |
Jan 25, 2010 | 18.75 | 18.75 | 18.35 | 18.40 | 600,733 | -0.12(-0.66%) |
Jan 22, 2010 | 18.70 | 18.79 | 18.45 | 18.52 | 1,250,150 | -0.16(-0.85%) |
Jan 21, 2010 | 18.89 | 19.11 | 18.56 | 18.68 | 1,175,594 | -0.21(-1.12%) |
Jan 20, 2010 | 18.94 | 19.03 | 18.60 | 18.89 | 843,769 | -0.21(-1.08%) |
Jan 19, 2010 | 19.08 | 19.14 | 18.77 | 19.09 | 844,189 | -0.00(-0.02%) |
Jan 15, 2010 | 19.55 | 19.10 | 19.10 | 19.10 | 1,292,685 | -0.44(-2.23%) |
Jan 14, 2010 | 19.71 | 19.90 | 19.49 | 19.53 | 737,914 | -0.30(-1.54%) |
Jan 13, 2010 | 19.75 | 19.85 | 19.47 | 19.84 | 669,374 | +0.17(+0.88%) |
Jan 12, 2010 | 19.72 | 19.84 | 19.53 | 19.67 | 389,851 | -0.16(-0.83%) |
Jan 11, 2010 | 20.17 | 20.31 | 19.73 | 19.83 | 817,851 | -0.19(-0.96%) |
Jan 08, 2010 | 19.65 | 20.13 | 19.65 | 20.02 | 399,264 | +0.32(+1.62%) |
Jan 07, 2010 | 19.69 | 19.80 | 19.49 | 19.70 | 876,555 | +0.02(+0.09%) |
Jan 06, 2010 | 19.55 | 19.94 | 19.48 | 19.68 | 1,254,600 | +0.12(+0.62%) |
Jan 05, 2010 | 19.47 | 19.62 | 19.39 | 19.56 | 626,549 | +0.00(+0.02%) |