Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 19.47 | 19.53 | 19.36 | 19.47 | 164,037 | -0.01(-0.04%) |
Mar 30, 2010 | 19.62 | 19.62 | 19.38 | 19.48 | 175,544 | +0.00(+0.02%) |
Mar 29, 2010 | 19.51 | 19.51 | 19.37 | 19.48 | 174,612 | +0.20(+1.06%) |
Mar 26, 2010 | 19.29 | 19.35 | 19.17 | 19.27 | 166,154 | +0.14(+0.74%) |
Mar 25, 2010 | 19.32 | 19.37 | 19.12 | 19.13 | 203,021 | +0.02(+0.12%) |
Mar 24, 2010 | 19.14 | 19.20 | 19.05 | 19.11 | 206,344 | -0.34(-1.76%) |
Mar 23, 2010 | 19.35 | 19.45 | 19.25 | 19.45 | 183,993 | +0.14(+0.71%) |
Mar 22, 2010 | 19.03 | 19.34 | 18.99 | 19.31 | 183,624 | +0.08(+0.40%) |
Mar 19, 2010 | 19.50 | 19.50 | 19.18 | 19.24 | 125,143 | -0.22(-1.14%) |
Mar 18, 2010 | 19.57 | 19.57 | 19.33 | 19.46 | 123,030 | -0.10(-0.53%) |
Mar 17, 2010 | 19.56 | 19.64 | 19.53 | 19.56 | 160,729 | +0.11(+0.57%) |
Mar 16, 2010 | 19.32 | 19.48 | 19.25 | 19.45 | 161,389 | +0.24(+1.24%) |
Mar 15, 2010 | 19.09 | 19.21 | 19.09 | 19.21 | 153,803 | -0.11(-0.55%) |
Mar 12, 2010 | 19.43 | 19.43 | 19.27 | 19.32 | 168,927 | +0.08(+0.40%) |
Mar 11, 2010 | 19.20 | 19.24 | 19.07 | 19.24 | 107,426 | +0.05(+0.27%) |
Mar 10, 2010 | 19.08 | 19.25 | 19.07 | 19.19 | 148,771 | +0.16(+0.82%) |
Mar 09, 2010 | 19.00 | 19.18 | 18.94 | 19.03 | 380,098 | -0.09(-0.48%) |
Mar 08, 2010 | 19.18 | 19.21 | 19.06 | 19.13 | 220,578 | +0.03(+0.13%) |
Mar 05, 2010 | 18.91 | 19.15 | 18.88 | 19.10 | 222,571 | +0.36(+1.91%) |
Mar 04, 2010 | 18.84 | 18.86 | 18.65 | 18.74 | 257,817 | -0.04(-0.20%) |
Mar 03, 2010 | 18.79 | 18.92 | 18.71 | 18.78 | 236,586 | +0.18(+0.96%) |
Mar 02, 2010 | 18.65 | 18.71 | 18.51 | 18.60 | 353,735 | +0.12(+0.64%) |
Mar 01, 2010 | 18.34 | 18.49 | 18.28 | 18.48 | 120,719 | +0.18(+0.98%) |
Feb 26, 2010 | 18.19 | 18.35 | 18.04 | 18.30 | 172,784 | +0.14(+0.78%) |
Feb 25, 2010 | 18.01 | 18.17 | 17.84 | 18.16 | 177,649 | -0.12(-0.67%) |
Feb 24, 2010 | 18.21 | 18.35 | 18.15 | 18.29 | 93,898 | +0.14(+0.77%) |
Feb 23, 2010 | 18.44 | 18.44 | 18.13 | 18.15 | 153,617 | -0.29(-1.59%) |
Feb 22, 2010 | 18.54 | 18.54 | 18.38 | 18.44 | 770,408 | +0.04(+0.24%) |
Feb 19, 2010 | 18.34 | 18.44 | 18.19 | 18.39 | 94,309 | -0.12(-0.64%) |
Feb 18, 2010 | 18.37 | 18.52 | 18.35 | 18.51 | 136,444 | +0.13(+0.70%) |
Feb 17, 2010 | 18.48 | 18.48 | 18.33 | 18.38 | 98,176 | +0.01(+0.06%) |
Feb 16, 2010 | 18.14 | 18.41 | 18.02 | 18.37 | 216,369 | +0.42(+2.36%) |
Feb 12, 2010 | 17.89 | 17.95 | 17.95 | 17.95 | 104,206 | -0.22(-1.23%) |
Feb 11, 2010 | 17.92 | 18.17 | 17.75 | 18.17 | 222,046 | +0.28(+1.54%) |
Feb 10, 2010 | 17.98 | 18.00 | 17.72 | 17.89 | 175,648 | -0.13(-0.70%) |
Feb 09, 2010 | 17.88 | 18.18 | 17.72 | 18.02 | 140,308 | +0.55(+3.15%) |
Feb 08, 2010 | 17.72 | 17.81 | 17.47 | 17.47 | 187,556 | -0.18(-1.01%) |
Feb 05, 2010 | 17.72 | 17.78 | 17.25 | 17.65 | 354,996 | -0.20(-1.09%) |
Feb 04, 2010 | 18.29 | 18.29 | 17.81 | 17.84 | 245,440 | -0.76(-4.08%) |
Feb 03, 2010 | 18.68 | 18.73 | 18.51 | 18.60 | 120,336 | -0.16(-0.87%) |
Feb 02, 2010 | 18.66 | 18.81 | 18.54 | 18.77 | 183,986 | +0.28(+1.49%) |
Feb 01, 2010 | 18.37 | 18.50 | 18.33 | 18.49 | 210,075 | +0.37(+2.07%) |
Jan 29, 2010 | 18.45 | 18.51 | 18.06 | 18.12 | 222,068 | -0.28(-1.51%) |
Jan 28, 2010 | 18.75 | 18.75 | 18.21 | 18.39 | 253,188 | -0.27(-1.45%) |
Jan 27, 2010 | 18.65 | 18.69 | 18.46 | 18.66 | 166,710 | -0.01(-0.07%) |
Jan 26, 2010 | 18.70 | 18.87 | 18.58 | 18.68 | 126,220 | -0.19(-1.03%) |
Jan 25, 2010 | 18.97 | 19.01 | 18.78 | 18.87 | 381,034 | +0.27(+1.47%) |
Jan 22, 2010 | 18.98 | 18.99 | 18.55 | 18.60 | 222,603 | -0.40(-2.10%) |
Jan 21, 2010 | 19.47 | 19.47 | 18.89 | 18.99 | 304,543 | -0.43(-2.19%) |
Jan 20, 2010 | 19.61 | 19.61 | 19.25 | 19.42 | 449,283 | -0.53(-2.66%) |
Jan 19, 2010 | 19.79 | 19.95 | 19.70 | 19.95 | 427,702 | +0.21(+1.06%) |
Jan 15, 2010 | 20.01 | 19.74 | 19.74 | 19.74 | 285,357 | -0.32(-1.57%) |
Jan 14, 2010 | 19.99 | 20.08 | 19.92 | 20.06 | 152,879 | +0.09(+0.46%) |
Jan 13, 2010 | 19.87 | 19.99 | 19.70 | 19.96 | 265,327 | +0.22(+1.09%) |
Jan 12, 2010 | 19.81 | 19.89 | 19.69 | 19.75 | 258,523 | -0.27(-1.34%) |
Jan 11, 2010 | 20.12 | 20.12 | 19.94 | 20.02 | 377,828 | +0.12(+0.60%) |
Jan 08, 2010 | 19.76 | 19.91 | 19.69 | 19.90 | 208,156 | +0.21(+1.07%) |
Jan 07, 2010 | 19.79 | 19.79 | 19.56 | 19.69 | 242,480 | -0.12(-0.62%) |
Jan 06, 2010 | 19.84 | 19.86 | 19.67 | 19.81 | 175,117 | +0.03(+0.15%) |
Jan 05, 2010 | 19.79 | 19.81 | 19.66 | 19.78 | 276,423 | +0.07(+0.36%) |
Jan 04, 2010 | 19.64 | 19.73 | 19.57 | 19.71 | 292,818 | +0.51(+2.65%) |
Dec 31, 2009 | 19.47 | 19.20 | 19.20 | 19.20 | 192,700 | -0.07(-0.39%) |
Dec 30, 2009 | 19.26 | 19.27 | 19.15 | 19.27 | 242,618 | -0.07(-0.35%) |
Dec 29, 2009 | 19.51 | 19.51 | 19.29 | 19.34 | 249,913 | +0.01(+0.04%) |
Dec 28, 2009 | 19.40 | 19.69 | 19.26 | 19.33 | 162,494 | +0.07(+0.37%) |
Dec 24, 2009 | 19.29 | 19.29 | 19.18 | 19.26 | 79,442 | +0.12(+0.60%) |
Dec 23, 2009 | 19.15 | 19.16 | 19.00 | 19.15 | 118,933 | +0.10(+0.51%) |
Dec 22, 2009 | 19.03 | 19.07 | 18.93 | 19.05 | 201,348 | +0.16(+0.87%) |
Dec 21, 2009 | 18.94 | 18.98 | 18.86 | 18.89 | 158,633 | +0.09(+0.48%) |
Dec 18, 2009 | 18.87 | 18.92 | 18.62 | 18.80 | 179,657 | +0.04(+0.24%) |
Dec 17, 2009 | 19.00 | 19.00 | 18.72 | 18.75 | 217,781 | -0.49(-2.55%) |
Dec 16, 2009 | 19.26 | 19.35 | 19.19 | 19.24 | 207,078 | +0.20(+1.05%) |
Dec 15, 2009 | 19.12 | 19.15 | 19.00 | 19.04 | 202,475 | -0.20(-1.05%) |
Dec 14, 2009 | 19.26 | 19.27 | 19.12 | 19.24 | 306,299 | +0.18(+0.94%) |
Dec 11, 2009 | 19.16 | 19.16 | 18.99 | 19.06 | 132,604 | +0.01(+0.04%) |
Dec 10, 2009 | 19.14 | 19.16 | 18.97 | 19.06 | 97,029 | +0.07(+0.38%) |
Dec 09, 2009 | 18.99 | 19.01 | 18.76 | 18.98 | 170,822 | +0.03(+0.13%) |
Dec 08, 2009 | 19.19 | 19.20 | 18.90 | 18.96 | 304,944 | -0.35(-1.81%) |
Dec 07, 2009 | 19.43 | 19.47 | 19.28 | 19.31 | 156,082 | -0.15(-0.76%) |
Dec 04, 2009 | 19.70 | 19.73 | 19.25 | 19.46 | 227,610 | +0.02(+0.11%) |
Dec 03, 2009 | 19.70 | 19.73 | 19.42 | 19.44 | 94,209 | -0.10(-0.52%) |
Dec 02, 2009 | 19.56 | 19.65 | 19.47 | 19.54 | 113,873 | +0.01(+0.05%) |
Dec 01, 2009 | 19.38 | 19.57 | 19.32 | 19.53 | 135,901 | +0.54(+2.84%) |
Nov 30, 2009 | 18.99 | 19.09 | 18.81 | 18.99 | 166,095 | +0.06(+0.31%) |
Nov 27, 2009 | 18.80 | 19.03 | 18.62 | 18.93 | 210,950 | -0.57(-2.93%) |
Nov 25, 2009 | 19.40 | 19.52 | 19.28 | 19.50 | 124,563 | +0.29(+1.51%) |
Nov 24, 2009 | 19.35 | 19.35 | 19.10 | 19.21 | 190,162 | -0.11(-0.58%) |
Nov 23, 2009 | 19.42 | 19.53 | 19.26 | 19.32 | 143,418 | +0.34(+1.80%) |
Nov 20, 2009 | 18.91 | 19.00 | 18.76 | 18.98 | 152,202 | -0.13(-0.70%) |
Nov 19, 2009 | 19.26 | 19.26 | 18.91 | 19.12 | 211,117 | -0.34(-1.76%) |
Nov 18, 2009 | 19.56 | 19.56 | 19.35 | 19.46 | 165,858 | -0.03(-0.15%) |
Nov 17, 2009 | 19.50 | 19.51 | 19.30 | 19.49 | 262,971 | -0.13(-0.65%) |
Nov 16, 2009 | 19.49 | 19.73 | 19.46 | 19.61 | 247,328 | +0.32(+1.66%) |
Nov 13, 2009 | 19.15 | 19.37 | 19.06 | 19.29 | 155,338 | +0.24(+1.23%) |
Nov 12, 2009 | 19.38 | 19.38 | 18.99 | 19.06 | 177,412 | -0.28(-1.45%) |
Nov 11, 2009 | 19.50 | 19.55 | 19.29 | 19.34 | 372,633 | +0.06(+0.31%) |
Nov 10, 2009 | 19.31 | 19.35 | 19.15 | 19.28 | 219,364 | -0.16(-0.80%) |
Nov 09, 2009 | 19.27 | 19.47 | 19.19 | 19.44 | 313,543 | +0.56(+2.96%) |
Nov 06, 2009 | 18.77 | 19.28 | 18.62 | 18.88 | 220,258 | +0.09(+0.47%) |
Nov 05, 2009 | 18.84 | 18.91 | 18.68 | 18.79 | 125,319 | +0.24(+1.29%) |
Nov 04, 2009 | 18.61 | 18.71 | 18.50 | 18.55 | 154,380 | +0.21(+1.14%) |