Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 23.22 | 23.39 | 22.54 | 22.62 | 459,712 | -0.59(-2.54%) |
Mar 30, 2010 | 22.98 | 23.45 | 22.80 | 23.21 | 333,472 | +0.40(+1.75%) |
Mar 29, 2010 | 22.68 | 22.90 | 22.33 | 22.81 | 209,572 | +0.31(+1.38%) |
Mar 26, 2010 | 22.98 | 23.14 | 22.40 | 22.50 | 254,226 | -0.22(-0.97%) |
Mar 25, 2010 | 22.08 | 23.28 | 22.00 | 22.72 | 545,226 | +0.75(+3.41%) |
Mar 24, 2010 | 22.06 | 22.29 | 21.00 | 21.97 | 288,710 | -0.24(-1.08%) |
Mar 23, 2010 | 22.14 | 22.30 | 21.62 | 22.21 | 290,161 | +0.14(+0.63%) |
Mar 22, 2010 | 21.51 | 22.15 | 21.32 | 22.07 | 339,615 | +0.37(+1.71%) |
Mar 19, 2010 | 22.49 | 22.50 | 21.61 | 21.70 | 448,483 | -0.94(-4.15%) |
Mar 18, 2010 | 22.49 | 22.73 | 21.88 | 22.64 | 237,096 | +0.15(+0.67%) |
Mar 17, 2010 | 23.01 | 23.17 | 22.44 | 22.49 | 310,432 | -0.37(-1.62%) |
Mar 16, 2010 | 22.35 | 22.94 | 21.91 | 22.86 | 528,637 | +0.75(+3.39%) |
Mar 15, 2010 | 21.94 | 23.06 | 21.17 | 22.11 | 1,143,103 | -1.22(-5.23%) |
Mar 12, 2010 | 21.94 | 23.35 | 21.58 | 23.33 | 1,976,496 | +1.79(+8.31%) |
Mar 11, 2010 | 21.40 | 21.56 | 20.64 | 21.54 | 481,840 | +0.07(+0.33%) |
Mar 10, 2010 | 21.24 | 21.62 | 21.08 | 21.47 | 250,320 | +0.30(+1.42%) |
Mar 09, 2010 | 21.02 | 21.49 | 20.72 | 21.17 | 559,323 | +0.19(+0.91%) |
Mar 08, 2010 | 21.41 | 21.74 | 20.74 | 20.98 | 440,008 | -0.42(-1.96%) |
Mar 05, 2010 | 21.45 | 21.62 | 20.96 | 21.40 | 546,422 | +0.19(+0.90%) |
Mar 04, 2010 | 20.03 | 21.21 | 19.87 | 21.21 | 552,994 | +1.24(+6.21%) |
Mar 03, 2010 | 19.65 | 20.03 | 19.27 | 19.97 | 404,755 | +0.30(+1.53%) |
Mar 02, 2010 | 19.24 | 19.69 | 19.13 | 19.67 | 298,800 | +0.55(+2.88%) |
Mar 01, 2010 | 18.50 | 19.21 | 18.38 | 19.12 | 359,908 | +0.79(+4.31%) |
Feb 26, 2010 | 18.17 | 18.50 | 18.12 | 18.33 | 112,547 | +0.23(+1.27%) |
Feb 25, 2010 | 18.08 | 18.50 | 17.95 | 18.10 | 204,689 | -0.26(-1.42%) |
Feb 24, 2010 | 17.75 | 18.43 | 17.62 | 18.36 | 187,041 | +0.64(+3.61%) |
Feb 23, 2010 | 17.95 | 18.01 | 17.27 | 17.72 | 542,444 | -0.26(-1.45%) |
Feb 22, 2010 | 17.95 | 18.28 | 17.56 | 17.98 | 201,218 | +0.04(+0.22%) |
Feb 19, 2010 | 18.43 | 18.45 | 17.93 | 17.94 | 315,358 | -0.48(-2.61%) |
Feb 18, 2010 | 18.37 | 18.54 | 18.24 | 18.42 | 92,621 | -0.03(-0.16%) |
Feb 17, 2010 | 18.53 | 18.68 | 18.26 | 18.45 | 211,157 | +0.06(+0.33%) |
Feb 16, 2010 | 18.15 | 18.49 | 17.92 | 18.39 | 185,844 | +0.53(+2.97%) |
Feb 12, 2010 | 17.53 | 17.86 | 17.86 | 17.86 | 294,000 | +0.11(+0.62%) |
Feb 11, 2010 | 17.16 | 17.92 | 17.05 | 17.75 | 216,751 | +0.46(+2.66%) |
Feb 10, 2010 | 17.84 | 18.00 | 17.05 | 17.29 | 587,084 | -0.65(-3.62%) |
Feb 09, 2010 | 18.12 | 18.26 | 17.80 | 17.94 | 464,235 | +0.07(+0.39%) |
Feb 08, 2010 | 17.85 | 18.60 | 17.53 | 17.87 | 213,927 | -0.05(-0.28%) |
Feb 05, 2010 | 18.00 | 18.13 | 17.52 | 17.92 | 343,125 | -0.09(-0.50%) |
Feb 04, 2010 | 18.93 | 19.01 | 18.00 | 18.01 | 329,439 | -1.11(-5.81%) |
Feb 03, 2010 | 19.44 | 19.61 | 19.00 | 19.12 | 91,355 | -0.37(-1.90%) |
Feb 02, 2010 | 19.74 | 19.74 | 18.88 | 19.49 | 363,899 | -0.30(-1.52%) |
Feb 01, 2010 | 19.49 | 19.99 | 19.42 | 19.79 | 233,749 | +0.39(+2.01%) |
Jan 29, 2010 | 19.31 | 19.97 | 19.30 | 19.40 | 191,951 | +0.11(+0.57%) |
Jan 28, 2010 | 20.00 | 20.16 | 19.15 | 19.29 | 207,028 | -0.62(-3.11%) |
Jan 27, 2010 | 19.93 | 20.00 | 19.64 | 19.91 | 122,638 | -0.06(-0.30%) |
Jan 26, 2010 | 19.66 | 20.26 | 19.24 | 19.97 | 458,610 | +0.23(+1.17%) |
Jan 25, 2010 | 20.15 | 20.47 | 19.73 | 19.74 | 154,634 | -0.31(-1.55%) |
Jan 22, 2010 | 19.96 | 20.49 | 19.57 | 20.05 | 289,007 | +0.05(+0.25%) |
Jan 21, 2010 | 20.16 | 20.49 | 19.50 | 20.00 | 283,378 | -0.10(-0.50%) |
Jan 20, 2010 | 20.09 | 20.31 | 19.71 | 20.10 | 298,056 | -0.11(-0.54%) |
Jan 19, 2010 | 20.17 | 20.45 | 20.07 | 20.21 | 378,202 | -0.14(-0.69%) |
Jan 15, 2010 | 20.54 | 20.35 | 20.35 | 20.35 | 236,400 | -0.09(-0.44%) |
Jan 14, 2010 | 21.09 | 21.48 | 20.40 | 20.44 | 438,238 | -0.87(-4.08%) |
Jan 13, 2010 | 20.63 | 21.41 | 20.63 | 21.31 | 195,584 | +0.17(+0.80%) |
Jan 12, 2010 | 21.28 | 21.60 | 20.87 | 21.14 | 234,857 | -0.14(-0.66%) |
Jan 11, 2010 | 21.62 | 21.62 | 21.05 | 21.28 | 403,887 | -0.33(-1.53%) |
Jan 08, 2010 | 21.00 | 21.62 | 20.87 | 21.61 | 619,358 | +0.75(+3.60%) |
Jan 07, 2010 | 19.60 | 20.98 | 19.37 | 20.86 | 1,530,399 | +1.64(+8.53%) |
Jan 06, 2010 | 18.75 | 19.25 | 18.69 | 19.22 | 340,381 | +0.46(+2.45%) |
Jan 05, 2010 | 18.92 | 19.16 | 18.56 | 18.76 | 500,943 | -0.09(-0.48%) |