Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 22.24 | 22.34 | 22.23 | 22.27 | 25,236 | -0.07(-0.32%) |
Mar 30, 2010 | 22.31 | 22.36 | 22.28 | 22.34 | 10,351 | +0.03(+0.12%) |
Mar 29, 2010 | 22.19 | 22.33 | 22.19 | 22.32 | 9,324 | +0.25(+1.12%) |
Mar 26, 2010 | 22.12 | 22.25 | 21.97 | 22.07 | 35,648 | +0.01(+0.04%) |
Mar 25, 2010 | 22.33 | 22.35 | 22.06 | 22.06 | 3,644 | -0.11(-0.48%) |
Mar 24, 2010 | 22.23 | 22.23 | 22.12 | 22.17 | 4,441 | -0.07(-0.32%) |
Mar 23, 2010 | 22.20 | 22.24 | 22.13 | 22.24 | 2,567 | +0.12(+0.56%) |
Mar 22, 2010 | 21.94 | 22.11 | 21.94 | 22.11 | 4,527 | +0.27(+1.26%) |
Mar 19, 2010 | 22.15 | 22.15 | 21.84 | 21.84 | 5,337 | -0.22(-1.00%) |
Mar 18, 2010 | 22.11 | 22.11 | 21.98 | 22.06 | 5,979 | -0.10(-0.44%) |
Mar 17, 2010 | 22.10 | 22.19 | 22.09 | 22.16 | 16,890 | +0.24(+1.08%) |
Mar 16, 2010 | 21.66 | 21.94 | 21.66 | 21.92 | 9,887 | +0.26(+1.20%) |
Mar 15, 2010 | 21.66 | 21.66 | 21.66 | 21.66 | 2,957 | -0.20(-0.93%) |
Mar 12, 2010 | 21.86 | 21.87 | 21.81 | 21.86 | 3,178 | +0.12(+0.54%) |
Mar 11, 2010 | 21.59 | 21.75 | 21.55 | 21.75 | 6,891 | +0.02(+0.07%) |
Mar 10, 2010 | 21.68 | 21.75 | 21.63 | 21.73 | 58,560 | +0.18(+0.85%) |
Mar 09, 2010 | 21.54 | 21.69 | 21.54 | 21.55 | 2,180 | -0.03(-0.15%) |
Mar 08, 2010 | 21.64 | 21.64 | 21.57 | 21.58 | 3,313 | -0.01(-0.03%) |
Mar 05, 2010 | 21.48 | 21.63 | 21.48 | 21.59 | 18,591 | +0.35(+1.65%) |
Mar 04, 2010 | 21.09 | 21.23 | 21.09 | 21.23 | 37,597 | +0.11(+0.50%) |
Mar 03, 2010 | 21.25 | 21.30 | 21.10 | 21.13 | 5,822 | +0.00(+0.00%) |
Mar 02, 2010 | 21.14 | 21.24 | 21.13 | 21.13 | 22,769 | +0.06(+0.29%) |
Mar 01, 2010 | 20.71 | 21.07 | 20.63 | 21.07 | 11,162 | +0.48(+2.33%) |
Feb 26, 2010 | 20.53 | 20.65 | 20.44 | 20.59 | 3,569 | +0.30(+1.49%) |
Feb 25, 2010 | 20.11 | 20.29 | 20.11 | 20.29 | 4,398 | -0.08(-0.39%) |
Feb 24, 2010 | 20.28 | 20.37 | 20.28 | 20.37 | 4,840 | +0.14(+0.70%) |
Feb 23, 2010 | 20.45 | 20.45 | 20.17 | 20.22 | 11,182 | -0.29(-1.42%) |
Feb 22, 2010 | 20.54 | 20.61 | 20.52 | 20.52 | 33,236 | -0.04(-0.18%) |
Feb 19, 2010 | 20.54 | 20.57 | 20.52 | 20.55 | 2,350 | +0.04(+0.22%) |
Feb 18, 2010 | 20.32 | 20.51 | 20.32 | 20.51 | 10,978 | +0.17(+0.83%) |
Feb 17, 2010 | 20.34 | 20.34 | 20.29 | 20.34 | 4,072 | +0.14(+0.68%) |
Feb 16, 2010 | 20.01 | 20.21 | 19.94 | 20.20 | 5,193 | +0.46(+2.31%) |
Feb 12, 2010 | 19.75 | 19.75 | 19.75 | 0 | -0.01(-0.06%) | |
Feb 11, 2010 | 19.46 | 19.76 | 19.45 | 19.76 | 5,432 | +0.30(+1.57%) |
Feb 10, 2010 | 19.52 | 19.52 | 19.45 | 19.45 | 2,015 | -0.06(-0.32%) |
Feb 09, 2010 | 19.51 | 19.60 | 19.39 | 19.51 | 15,637 | +0.21(+1.10%) |
Feb 05, 2010 | 19.30 | 19.30 | 19.30 | 0 | +0.03(+0.14%) | |
Feb 04, 2010 | 19.76 | 19.77 | 19.28 | 19.28 | 6,623 | -0.67(-3.38%) |
Feb 03, 2010 | 19.99 | 20.03 | 19.95 | 19.95 | 3,231 | -0.09(-0.44%) |
Feb 02, 2010 | 19.95 | 20.04 | 19.95 | 20.04 | 851 | +0.28(+1.44%) |
Feb 01, 2010 | 19.70 | 19.75 | 19.67 | 19.75 | 12,247 | +0.41(+2.11%) |
Jan 29, 2010 | 19.74 | 19.91 | 19.35 | 19.35 | 2,499 | -0.35(-1.76%) |
Jan 28, 2010 | 20.01 | 20.07 | 19.51 | 19.69 | 28,664 | -0.24(-1.21%) |
Jan 27, 2010 | 19.84 | 19.96 | 19.68 | 19.93 | 130,642 | +0.05(+0.23%) |
Jan 26, 2010 | 19.87 | 20.09 | 19.87 | 19.89 | 4,764 | -0.06(-0.28%) |
Jan 25, 2010 | 20.00 | 20.04 | 19.94 | 19.94 | 8,725 | +0.04(+0.20%) |
Jan 22, 2010 | 20.25 | 20.31 | 19.91 | 19.91 | 12,827 | -0.48(-2.35%) |
Jan 21, 2010 | 20.57 | 20.57 | 20.36 | 20.38 | 11,065 | -0.39(-1.88%) |
Jan 20, 2010 | 20.79 | 20.79 | 20.61 | 20.77 | 2,729 | -0.25(-1.17%) |
Jan 19, 2010 | 20.99 | 21.02 | 20.96 | 21.02 | 20,449 | +0.24(+1.18%) |
Jan 15, 2010 | 20.77 | 20.77 | 20.77 | 0 | -0.29(-1.38%) | |
Jan 14, 2010 | 21.00 | 21.08 | 20.99 | 21.07 | 27,647 | +0.03(+0.16%) |
Jan 13, 2010 | 20.86 | 21.03 | 20.79 | 21.03 | 2,539 | +0.27(+1.31%) |
Jan 12, 2010 | 20.91 | 20.97 | 20.76 | 20.76 | 5,043 | -0.38(-1.78%) |
Jan 11, 2010 | 21.23 | 21.23 | 21.08 | 21.14 | 4,125 | +0.01(+0.03%) |
Jan 08, 2010 | 21.02 | 21.13 | 21.02 | 21.13 | 2,600 | +0.08(+0.38%) |
Jan 07, 2010 | 20.91 | 21.06 | 20.91 | 21.05 | 8,486 | +0.03(+0.13%) |
Jan 06, 2010 | 21.06 | 21.07 | 20.98 | 21.02 | 7,093 | +0.04(+0.17%) |
Jan 05, 2010 | 20.86 | 21.00 | 20.86 | 20.99 | 29,573 | +0.15(+0.72%) |