Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 19.40 | 19.60 | 19.30 | 19.60 | 14,038 | +0.10(+0.51%) |
Mar 30, 2010 | 19.20 | 19.65 | 19.00 | 19.50 | 28,077 | -0.15(-0.76%) |
Mar 29, 2010 | 19.65 | 19.72 | 16.69 | 19.65 | 32,010 | +0.22(+1.13%) |
Mar 26, 2010 | 19.21 | 19.70 | 19.20 | 19.43 | 7,799 | +0.53(+2.80%) |
Mar 25, 2010 | 18.88 | 18.94 | 18.73 | 18.90 | 36,028 | -0.20(-1.05%) |
Mar 24, 2010 | 19.18 | 19.26 | 18.98 | 19.10 | 78,416 | -0.75(-3.78%) |
Mar 23, 2010 | 19.80 | 19.95 | 19.42 | 19.85 | 60,084 | -0.94(-4.52%) |
Mar 22, 2010 | 20.15 | 20.85 | 20.15 | 20.79 | 17,135 | +0.19(+0.92%) |
Mar 19, 2010 | 20.60 | 20.75 | 20.41 | 20.60 | 10,211 | +0.10(+0.49%) |
Mar 18, 2010 | 20.75 | 20.84 | 20.36 | 20.50 | 16,975 | -0.51(-2.43%) |
Mar 17, 2010 | 20.85 | 21.05 | 20.79 | 21.01 | 31,989 | -0.04(-0.19%) |
Mar 16, 2010 | 20.65 | 21.05 | 20.65 | 21.05 | 26,902 | +0.59(+2.88%) |
Mar 15, 2010 | 20.40 | 20.46 | 20.30 | 20.46 | 16,821 | -0.49(-2.34%) |
Mar 12, 2010 | 21.00 | 21.05 | 20.50 | 20.95 | 34,790 | +0.60(+2.95%) |
Mar 11, 2010 | 19.88 | 20.40 | 19.79 | 20.35 | 28,672 | +1.15(+5.99%) |
Mar 10, 2010 | 19.20 | 19.37 | 19.15 | 19.20 | 29,681 | +0.10(+0.52%) |
Mar 09, 2010 | 19.15 | 19.18 | 18.95 | 19.10 | 15,348 | -0.32(-1.65%) |
Mar 08, 2010 | 19.74 | 19.75 | 19.42 | 19.42 | 52,681 | -0.10(-0.51%) |
Mar 05, 2010 | 19.05 | 19.66 | 19.05 | 19.52 | 34,527 | +1.32(+7.25%) |
Mar 04, 2010 | 18.34 | 18.35 | 18.00 | 18.20 | 21,555 | -0.33(-1.78%) |
Mar 03, 2010 | 18.25 | 18.54 | 18.25 | 18.53 | 27,286 | +0.63(+3.52%) |
Mar 02, 2010 | 17.56 | 17.96 | 17.56 | 17.90 | 11,004 | +0.35(+1.99%) |
Mar 01, 2010 | 17.42 | 17.55 | 17.33 | 17.55 | 6,457 | -0.05(-0.28%) |
Feb 26, 2010 | 17.43 | 17.65 | 17.26 | 17.60 | 13,330 | +0.00(+0.00%) |
Feb 25, 2010 | 17.45 | 17.65 | 17.25 | 17.60 | 16,081 | -0.25(-1.40%) |
Feb 24, 2010 | 17.59 | 17.91 | 17.53 | 17.85 | 4,420 | +0.35(+2.00%) |
Feb 23, 2010 | 17.83 | 17.83 | 17.35 | 17.50 | 16,081 | -0.38(-2.13%) |
Feb 22, 2010 | 17.90 | 17.90 | 17.65 | 17.88 | 10,193 | +0.68(+3.95%) |
Feb 19, 2010 | 17.34 | 17.41 | 17.15 | 17.20 | 16,622 | -0.45(-2.55%) |
Feb 18, 2010 | 17.34 | 17.65 | 17.24 | 17.65 | 24,168 | +0.05(+0.28%) |
Feb 17, 2010 | 17.94 | 17.95 | 17.50 | 17.60 | 43,596 | -0.02(-0.11%) |
Feb 16, 2010 | 17.17 | 17.62 | 17.17 | 17.62 | 13,272 | +0.57(+3.34%) |
Feb 12, 2010 | 17.05 | 17.05 | 17.05 | 0 | -0.25(-1.45%) | |
Feb 11, 2010 | 17.39 | 17.39 | 17.00 | 17.30 | 17,071 | -0.55(-3.08%) |
Feb 10, 2010 | 17.97 | 17.98 | 17.70 | 17.85 | 38,274 | +0.15(+0.85%) |
Feb 09, 2010 | 17.47 | 17.90 | 17.47 | 17.70 | 34,256 | +0.35(+2.02%) |
Feb 08, 2010 | 17.31 | 17.55 | 17.20 | 17.35 | 17,314 | -0.30(-1.70%) |
Feb 05, 2010 | 17.73 | 17.80 | 17.02 | 17.65 | 57,621 | -0.75(-4.08%) |
Feb 04, 2010 | 18.82 | 18.82 | 18.21 | 18.40 | 28,118 | -0.75(-3.92%) |
Feb 03, 2010 | 19.09 | 19.34 | 18.98 | 19.15 | 25,992 | +0.30(+1.59%) |
Feb 02, 2010 | 18.54 | 18.85 | 18.38 | 18.85 | 11,266 | +0.15(+0.80%) |
Feb 01, 2010 | 18.35 | 18.70 | 18.20 | 18.70 | 23,258 | +0.90(+5.06%) |
Jan 29, 2010 | 18.15 | 20.15 | 17.50 | 17.80 | 94,714 | -0.17(-0.95%) |
Jan 28, 2010 | 18.66 | 18.66 | 17.83 | 17.97 | 36,450 | -0.83(-4.41%) |
Jan 27, 2010 | 19.00 | 19.00 | 18.60 | 18.80 | 14,474 | -0.65(-3.34%) |
Jan 26, 2010 | 19.10 | 19.45 | 18.91 | 19.45 | 19,062 | +0.14(+0.73%) |
Jan 25, 2010 | 19.77 | 19.88 | 19.31 | 19.31 | 16,232 | -0.29(-1.48%) |
Jan 22, 2010 | 20.00 | 20.15 | 19.50 | 19.60 | 86,723 | -0.40(-2.00%) |
Jan 21, 2010 | 20.36 | 20.53 | 19.92 | 20.00 | 181,644 | -0.70(-3.38%) |
Jan 20, 2010 | 20.86 | 20.91 | 20.28 | 20.70 | 21,183 | -0.15(-0.72%) |
Jan 19, 2010 | 20.78 | 21.30 | 20.70 | 20.85 | 10,162 | -0.65(-3.02%) |
Jan 15, 2010 | 21.50 | 21.50 | 21.50 | 0 | -0.10(-0.46%) | |
Jan 14, 2010 | 21.50 | 22.00 | 21.25 | 21.60 | 20,248 | -0.25(-1.14%) |
Jan 13, 2010 | 21.75 | 22.00 | 21.43 | 21.85 | 17,752 | -0.20(-0.91%) |
Jan 12, 2010 | 21.91 | 22.05 | 21.57 | 22.05 | 28,632 | -0.35(-1.56%) |
Jan 11, 2010 | 22.32 | 22.40 | 22.00 | 22.40 | 17,916 | -0.05(-0.22%) |
Jan 08, 2010 | 22.01 | 22.45 | 21.73 | 22.45 | 24,415 | +0.45(+2.05%) |
Jan 07, 2010 | 21.73 | 22.00 | 21.50 | 22.00 | 8,391 | +0.50(+2.33%) |
Jan 06, 2010 | 21.60 | 21.75 | 21.50 | 21.50 | 19,614 | -0.15(-0.69%) |
Jan 05, 2010 | 21.61 | 21.85 | 21.43 | 21.65 | 10,304 | +0.15(+0.70%) |