Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 22.31 | 22.61 | 22.09 | 22.61 | 17,275 | +0.17(+0.75%) |
Mar 30, 2010 | 22.38 | 22.64 | 22.25 | 22.45 | 12,189 | +0.15(+0.67%) |
Mar 29, 2010 | 22.34 | 22.52 | 22.05 | 22.30 | 30,342 | -0.15(-0.67%) |
Mar 26, 2010 | 22.15 | 22.60 | 22.03 | 22.45 | 129,238 | +0.28(+1.27%) |
Mar 25, 2010 | 21.81 | 22.52 | 21.81 | 22.16 | 9,914 | +0.35(+1.62%) |
Mar 24, 2010 | 21.77 | 22.00 | 21.58 | 21.81 | 15,647 | +0.01(+0.04%) |
Mar 23, 2010 | 21.53 | 21.95 | 21.53 | 21.80 | 6,093 | +0.21(+0.98%) |
Mar 22, 2010 | 21.53 | 21.73 | 21.24 | 21.59 | 12,747 | +0.05(+0.25%) |
Mar 19, 2010 | 22.54 | 22.54 | 21.53 | 21.54 | 28,646 | -0.88(-3.93%) |
Mar 18, 2010 | 22.67 | 22.79 | 22.10 | 22.42 | 20,608 | -0.05(-0.24%) |
Mar 17, 2010 | 21.99 | 22.67 | 21.99 | 22.47 | 28,803 | +0.46(+2.08%) |
Mar 16, 2010 | 21.97 | 22.03 | 21.77 | 22.01 | 8,121 | +0.04(+0.20%) |
Mar 15, 2010 | 21.72 | 22.01 | 21.34 | 21.97 | 7,526 | +0.14(+0.65%) |
Mar 12, 2010 | 22.06 | 22.08 | 21.68 | 21.83 | 2,678 | -0.22(-1.00%) |
Mar 11, 2010 | 21.90 | 22.06 | 21.16 | 22.05 | 23,389 | +0.04(+0.16%) |
Mar 10, 2010 | 22.03 | 22.17 | 21.86 | 22.01 | 6,892 | -0.05(-0.24%) |
Mar 09, 2010 | 22.03 | 22.12 | 21.16 | 22.07 | 10,651 | +0.06(+0.28%) |
Mar 08, 2010 | 21.51 | 22.23 | 21.51 | 22.00 | 18,333 | +0.04(+0.16%) |
Mar 05, 2010 | 21.54 | 22.03 | 21.54 | 21.97 | 26,928 | +0.42(+1.96%) |
Mar 04, 2010 | 21.14 | 21.85 | 21.14 | 21.55 | 17,453 | +0.26(+1.20%) |
Mar 03, 2010 | 20.97 | 21.41 | 20.97 | 21.29 | 8,859 | +0.41(+1.94%) |
Mar 02, 2010 | 20.68 | 21.15 | 20.68 | 20.89 | 18,582 | +0.21(+1.02%) |
Mar 01, 2010 | 20.00 | 20.74 | 20.00 | 20.67 | 34,170 | +0.74(+3.71%) |
Feb 26, 2010 | 20.33 | 20.33 | 19.85 | 19.93 | 12,475 | -0.06(-0.31%) |
Feb 25, 2010 | 20.09 | 20.20 | 19.85 | 20.00 | 10,041 | -0.28(-1.39%) |
Feb 24, 2010 | 20.33 | 20.33 | 20.11 | 20.28 | 5,427 | -0.01(-0.04%) |
Feb 23, 2010 | 20.51 | 20.51 | 19.91 | 20.29 | 16,885 | +0.22(+1.10%) |
Feb 22, 2010 | 20.36 | 20.36 | 19.85 | 20.07 | 11,518 | -0.33(-1.60%) |
Feb 19, 2010 | 20.59 | 20.70 | 20.11 | 20.39 | 14,175 | -0.16(-0.77%) |
Feb 18, 2010 | 19.99 | 20.64 | 19.96 | 20.55 | 5,816 | -0.03(-0.13%) |
Feb 17, 2010 | 20.56 | 20.71 | 20.47 | 20.58 | 13,182 | +0.10(+0.47%) |
Feb 16, 2010 | 20.62 | 20.70 | 20.28 | 20.48 | 20,924 | -0.14(-0.68%) |
Feb 12, 2010 | 20.73 | 20.62 | 20.62 | 20.62 | 34,723 | -0.31(-1.47%) |
Feb 11, 2010 | 20.67 | 21.14 | 20.66 | 20.93 | 53,944 | +0.27(+1.32%) |
Feb 10, 2010 | 21.03 | 21.29 | 20.60 | 20.66 | 24,196 | -0.53(-2.50%) |
Feb 09, 2010 | 21.26 | 21.29 | 20.97 | 21.19 | 13,146 | +0.15(+0.71%) |
Feb 08, 2010 | 21.04 | 21.27 | 20.85 | 21.04 | 10,628 | +0.15(+0.72%) |
Feb 05, 2010 | 21.04 | 21.26 | 20.89 | 20.89 | 11,068 | -0.12(-0.59%) |
Feb 04, 2010 | 21.09 | 21.41 | 20.81 | 21.01 | 20,695 | -0.26(-1.20%) |
Feb 03, 2010 | 21.11 | 21.29 | 20.80 | 21.26 | 37,808 | +0.14(+0.67%) |
Feb 02, 2010 | 20.49 | 21.41 | 20.49 | 21.12 | 29,344 | +0.02(+0.08%) |
Feb 01, 2010 | 21.38 | 21.38 | 19.97 | 21.11 | 57,569 | -0.33(-1.56%) |
Jan 29, 2010 | 20.98 | 21.93 | 20.71 | 21.44 | 35,010 | +0.48(+2.31%) |
Jan 28, 2010 | 19.41 | 21.33 | 19.39 | 20.96 | 44,363 | +2.13(+11.33%) |
Jan 27, 2010 | 17.93 | 18.95 | 17.84 | 18.82 | 17,856 | +0.76(+4.20%) |
Jan 26, 2010 | 17.74 | 18.10 | 17.38 | 18.07 | 143,996 | +0.25(+1.38%) |
Jan 25, 2010 | 17.70 | 17.98 | 17.47 | 17.82 | 13,412 | -0.06(-0.35%) |
Jan 22, 2010 | 17.70 | 17.92 | 17.63 | 17.88 | 8,862 | +0.26(+1.45%) |
Jan 21, 2010 | 17.71 | 17.71 | 17.46 | 17.62 | 14,000 | +0.02(+0.10%) |
Jan 20, 2010 | 17.62 | 17.62 | 17.03 | 17.61 | 44,408 | +0.05(+0.30%) |
Jan 19, 2010 | 17.44 | 17.62 | 16.60 | 17.55 | 50,749 | +0.40(+2.31%) |
Jan 15, 2010 | 16.81 | 17.16 | 17.16 | 17.16 | 34,723 | +0.43(+2.58%) |
Jan 14, 2010 | 16.39 | 16.75 | 16.39 | 16.73 | 11,420 | +0.25(+1.50%) |
Jan 13, 2010 | 16.29 | 16.64 | 16.21 | 16.48 | 6,195 | +0.26(+1.63%) |
Jan 12, 2010 | 16.14 | 16.72 | 16.14 | 16.21 | 3,563 | -0.04(-0.22%) |
Jan 11, 2010 | 15.86 | 16.91 | 15.86 | 16.25 | 16,784 | +0.53(+3.36%) |
Jan 08, 2010 | 15.86 | 15.88 | 15.48 | 15.72 | 13,272 | +0.06(+0.39%) |
Jan 07, 2010 | 16.14 | 16.45 | 15.48 | 15.66 | 20,847 | -0.29(-1.82%) |
Jan 06, 2010 | 16.51 | 16.84 | 15.95 | 15.95 | 37,229 | -0.64(-3.88%) |
Jan 05, 2010 | 16.84 | 16.84 | 16.15 | 16.59 | 7,640 | -0.34(-2.03%) |