Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 19.48 | 19.59 | 19.28 | 19.42 | 600,408 | -0.07(-0.38%) |
Mar 30, 2010 | 19.51 | 19.67 | 19.21 | 19.50 | 786,445 | +0.07(+0.34%) |
Mar 29, 2010 | 19.45 | 19.75 | 19.26 | 19.43 | 696,852 | +0.30(+1.57%) |
Mar 26, 2010 | 19.27 | 19.34 | 18.78 | 19.13 | 981,543 | -0.13(-0.66%) |
Mar 25, 2010 | 19.31 | 19.78 | 19.20 | 19.26 | 1,263,534 | +0.03(+0.17%) |
Mar 24, 2010 | 19.35 | 19.41 | 19.08 | 19.22 | 559,485 | -0.19(-0.96%) |
Mar 23, 2010 | 19.14 | 19.51 | 19.12 | 19.41 | 1,212,007 | +0.36(+1.89%) |
Mar 22, 2010 | 18.62 | 19.14 | 18.31 | 19.05 | 842,162 | +0.37(+1.96%) |
Mar 19, 2010 | 19.40 | 19.50 | 18.62 | 18.68 | 891,125 | -0.72(-3.72%) |
Mar 18, 2010 | 19.49 | 19.68 | 19.35 | 19.40 | 738,822 | -0.14(-0.72%) |
Mar 17, 2010 | 19.32 | 19.59 | 19.14 | 19.54 | 683,494 | +0.31(+1.60%) |
Mar 16, 2010 | 19.50 | 19.50 | 18.98 | 19.24 | 957,568 | -0.14(-0.72%) |
Mar 15, 2010 | 19.31 | 19.40 | 19.27 | 19.38 | 820,332 | -0.37(-1.89%) |
Mar 12, 2010 | 19.57 | 19.78 | 19.44 | 19.75 | 736,982 | +0.18(+0.92%) |
Mar 11, 2010 | 19.60 | 19.76 | 19.36 | 19.57 | 503,134 | -0.07(-0.37%) |
Mar 10, 2010 | 19.45 | 19.73 | 19.30 | 19.64 | 786,870 | +0.31(+1.59%) |
Mar 09, 2010 | 20.14 | 20.14 | 19.28 | 19.34 | 1,867,379 | -0.81(-4.01%) |
Mar 08, 2010 | 19.00 | 20.18 | 18.89 | 20.14 | 3,116,291 | +1.33(+7.10%) |
Mar 05, 2010 | 18.79 | 18.90 | 18.56 | 18.81 | 966,835 | +0.07(+0.39%) |
Mar 04, 2010 | 18.74 | 18.90 | 18.57 | 18.74 | 595,173 | +0.00(+0.00%) |
Mar 03, 2010 | 18.73 | 18.88 | 18.52 | 18.74 | 771,486 | -0.10(-0.53%) |
Mar 02, 2010 | 18.86 | 19.02 | 18.53 | 18.84 | 1,256,646 | -0.01(-0.07%) |
Mar 01, 2010 | 17.87 | 18.90 | 17.78 | 18.85 | 1,217,571 | +1.01(+5.69%) |
Feb 26, 2010 | 17.65 | 17.92 | 17.51 | 17.83 | 433,514 | +0.15(+0.83%) |
Feb 25, 2010 | 17.69 | 17.74 | 17.29 | 17.69 | 482,924 | -0.16(-0.90%) |
Feb 24, 2010 | 17.61 | 17.89 | 17.41 | 17.85 | 408,010 | +0.31(+1.77%) |
Feb 23, 2010 | 17.80 | 17.83 | 17.44 | 17.54 | 615,980 | -0.29(-1.64%) |
Feb 22, 2010 | 18.05 | 18.05 | 17.75 | 17.83 | 491,656 | -0.17(-0.92%) |
Feb 19, 2010 | 18.24 | 18.33 | 17.95 | 18.00 | 477,273 | -0.34(-1.85%) |
Feb 18, 2010 | 18.23 | 18.33 | 18.12 | 18.33 | 368,776 | +0.11(+0.58%) |
Feb 17, 2010 | 18.20 | 18.27 | 18.05 | 18.23 | 356,246 | +0.13(+0.70%) |
Feb 16, 2010 | 17.39 | 18.17 | 17.39 | 18.10 | 939,364 | +0.76(+4.41%) |
Feb 12, 2010 | 17.26 | 17.34 | 17.34 | 17.34 | 345,931 | -0.02(-0.11%) |
Feb 11, 2010 | 17.22 | 17.39 | 17.02 | 17.36 | 664,836 | +0.14(+0.81%) |
Feb 10, 2010 | 17.28 | 17.32 | 16.99 | 17.22 | 524,912 | -0.14(-0.80%) |
Feb 09, 2010 | 17.76 | 17.76 | 17.04 | 17.36 | 693,667 | +0.08(+0.46%) |
Feb 08, 2010 | 17.38 | 17.73 | 17.19 | 17.28 | 836,491 | -0.07(-0.38%) |
Feb 05, 2010 | 17.07 | 17.37 | 16.81 | 17.34 | 973,658 | +0.26(+1.52%) |
Feb 04, 2010 | 17.13 | 17.90 | 16.51 | 17.09 | 2,551,907 | +0.50(+3.04%) |
Feb 03, 2010 | 16.56 | 16.60 | 16.24 | 16.58 | 893,210 | +0.08(+0.48%) |
Feb 02, 2010 | 15.61 | 16.54 | 15.61 | 16.50 | 1,302,416 | +1.03(+6.68%) |
Feb 01, 2010 | 15.54 | 15.56 | 15.19 | 15.47 | 786,712 | +0.03(+0.19%) |
Jan 29, 2010 | 15.72 | 15.93 | 15.37 | 15.44 | 597,782 | -0.27(-1.69%) |
Jan 28, 2010 | 15.99 | 16.26 | 15.45 | 15.70 | 394,390 | -0.28(-1.75%) |
Jan 27, 2010 | 15.77 | 16.01 | 15.72 | 15.98 | 527,286 | +0.12(+0.75%) |
Jan 26, 2010 | 16.06 | 16.16 | 15.62 | 15.86 | 485,690 | -0.19(-1.20%) |
Jan 25, 2010 | 16.41 | 16.45 | 15.98 | 16.06 | 621,082 | -0.26(-1.59%) |
Jan 22, 2010 | 16.33 | 16.57 | 16.26 | 16.32 | 519,949 | -0.07(-0.41%) |
Jan 21, 2010 | 17.03 | 17.32 | 16.18 | 16.38 | 1,124,255 | -0.68(-3.97%) |
Jan 20, 2010 | 17.55 | 17.55 | 16.94 | 17.06 | 578,706 | -0.60(-3.39%) |
Jan 19, 2010 | 17.25 | 17.76 | 17.25 | 17.66 | 647,289 | +0.39(+2.23%) |
Jan 15, 2010 | 17.56 | 17.27 | 17.27 | 17.27 | 870,097 | -0.20(-1.14%) |
Jan 14, 2010 | 17.34 | 17.60 | 17.25 | 17.47 | 464,538 | +0.11(+0.65%) |
Jan 13, 2010 | 17.62 | 17.77 | 17.21 | 17.36 | 562,474 | -0.24(-1.36%) |
Jan 12, 2010 | 17.46 | 17.87 | 17.36 | 17.60 | 515,023 | +0.07(+0.38%) |
Jan 11, 2010 | 18.01 | 18.01 | 17.07 | 17.53 | 1,404,115 | -0.54(-2.98%) |
Jan 08, 2010 | 18.19 | 18.33 | 17.92 | 18.07 | 923,197 | -0.17(-0.95%) |
Jan 07, 2010 | 18.19 | 18.27 | 17.87 | 18.24 | 592,257 | +0.09(+0.51%) |
Jan 06, 2010 | 18.27 | 18.27 | 17.89 | 18.15 | 731,417 | -0.09(-0.51%) |
Jan 05, 2010 | 17.94 | 18.70 | 17.55 | 18.24 | 1,360,737 | +0.33(+1.85%) |