Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 19.38 | 19.70 | 19.34 | 19.54 | 56,693 | +0.00(+0.00%) |
Mar 30, 2010 | 19.41 | 19.61 | 19.34 | 19.54 | 27,437 | +0.10(+0.51%) |
Mar 29, 2010 | 19.36 | 19.48 | 19.34 | 19.44 | 33,645 | +0.08(+0.40%) |
Mar 26, 2010 | 19.41 | 19.54 | 19.33 | 19.36 | 35,410 | +0.02(+0.12%) |
Mar 25, 2010 | 19.51 | 19.72 | 19.09 | 19.34 | 69,209 | -0.06(-0.32%) |
Mar 24, 2010 | 19.34 | 19.67 | 19.34 | 19.40 | 83,590 | +0.00(+0.00%) |
Mar 23, 2010 | 19.44 | 19.51 | 19.21 | 19.40 | 53,036 | -0.09(-0.47%) |
Mar 22, 2010 | 19.41 | 19.78 | 19.25 | 19.49 | 34,231 | -0.10(-0.51%) |
Mar 19, 2010 | 20.01 | 20.01 | 19.14 | 19.59 | 106,770 | -0.31(-1.58%) |
Mar 18, 2010 | 20.00 | 20.17 | 19.90 | 19.90 | 33,904 | -0.18(-0.91%) |
Mar 17, 2010 | 20.13 | 20.27 | 19.97 | 20.09 | 35,316 | -0.05(-0.27%) |
Mar 16, 2010 | 20.01 | 20.37 | 19.93 | 20.14 | 37,605 | +0.17(+0.84%) |
Mar 15, 2010 | 19.99 | 20.03 | 19.95 | 19.97 | 29,909 | -0.08(-0.38%) |
Mar 12, 2010 | 20.50 | 20.50 | 19.92 | 20.05 | 35,318 | -0.34(-1.65%) |
Mar 11, 2010 | 20.40 | 20.64 | 20.18 | 20.39 | 38,689 | -0.11(-0.52%) |
Mar 10, 2010 | 20.23 | 20.71 | 20.23 | 20.49 | 52,607 | +0.17(+0.83%) |
Mar 09, 2010 | 20.38 | 20.78 | 20.07 | 20.33 | 95,748 | -0.18(-0.90%) |
Mar 08, 2010 | 20.77 | 20.78 | 20.46 | 20.51 | 25,062 | -0.16(-0.78%) |
Mar 05, 2010 | 20.59 | 20.83 | 20.46 | 20.67 | 46,684 | +0.14(+0.67%) |
Mar 04, 2010 | 20.50 | 20.61 | 20.29 | 20.53 | 16,026 | +0.04(+0.19%) |
Mar 03, 2010 | 20.69 | 20.80 | 20.39 | 20.49 | 24,682 | -0.05(-0.22%) |
Mar 02, 2010 | 19.80 | 20.82 | 19.80 | 20.54 | 123,632 | +0.70(+3.55%) |
Mar 01, 2010 | 19.15 | 19.89 | 19.08 | 19.84 | 67,665 | +0.68(+3.56%) |
Feb 26, 2010 | 19.01 | 19.26 | 18.94 | 19.15 | 67,455 | +0.01(+0.04%) |
Feb 25, 2010 | 18.93 | 19.15 | 18.68 | 19.15 | 59,963 | -0.11(-0.56%) |
Feb 24, 2010 | 19.07 | 19.49 | 18.77 | 19.25 | 101,016 | +0.18(+0.96%) |
Feb 23, 2010 | 19.17 | 19.21 | 19.03 | 19.07 | 65,936 | -0.10(-0.52%) |
Feb 22, 2010 | 19.31 | 19.51 | 18.92 | 19.17 | 45,619 | -0.12(-0.63%) |
Feb 19, 2010 | 19.60 | 19.62 | 19.22 | 19.29 | 54,239 | -0.34(-1.72%) |
Feb 18, 2010 | 19.91 | 19.91 | 19.44 | 19.63 | 113,248 | -0.28(-1.42%) |
Feb 17, 2010 | 19.81 | 20.28 | 19.74 | 19.91 | 58,383 | +0.10(+0.50%) |
Feb 16, 2010 | 19.63 | 19.87 | 19.48 | 19.81 | 77,777 | +0.30(+1.53%) |
Feb 12, 2010 | 19.62 | 19.51 | 19.51 | 19.51 | 54,580 | -0.27(-1.36%) |
Feb 11, 2010 | 19.38 | 19.93 | 19.18 | 19.78 | 120,805 | +0.27(+1.37%) |
Feb 10, 2010 | 18.50 | 19.56 | 18.46 | 19.51 | 83,368 | +0.87(+4.68%) |
Feb 09, 2010 | 19.02 | 19.02 | 18.50 | 18.64 | 98,634 | -0.12(-0.65%) |
Feb 08, 2010 | 19.72 | 19.72 | 18.54 | 18.76 | 78,121 | -1.06(-5.37%) |
Feb 05, 2010 | 19.87 | 20.01 | 18.95 | 19.83 | 144,680 | -0.03(-0.15%) |
Feb 04, 2010 | 20.21 | 20.54 | 19.82 | 19.86 | 65,792 | -0.57(-2.77%) |
Feb 03, 2010 | 20.96 | 21.18 | 19.77 | 20.42 | 103,360 | -0.55(-2.63%) |
Feb 02, 2010 | 21.91 | 21.91 | 20.98 | 20.98 | 89,216 | -0.84(-3.86%) |
Feb 01, 2010 | 20.92 | 22.30 | 20.92 | 21.82 | 47,679 | +0.90(+4.32%) |
Jan 29, 2010 | 21.67 | 21.81 | 20.22 | 20.91 | 74,975 | -0.69(-3.19%) |
Jan 28, 2010 | 22.80 | 22.80 | 21.56 | 21.60 | 42,394 | -1.08(-4.76%) |
Jan 27, 2010 | 22.50 | 22.77 | 21.80 | 22.68 | 32,354 | -0.02(-0.10%) |
Jan 26, 2010 | 22.74 | 22.83 | 22.44 | 22.71 | 29,836 | -0.20(-0.87%) |
Jan 25, 2010 | 23.17 | 23.18 | 22.81 | 22.91 | 29,373 | -0.09(-0.40%) |
Jan 22, 2010 | 22.88 | 23.37 | 22.19 | 23.00 | 59,118 | +0.02(+0.10%) |
Jan 21, 2010 | 23.27 | 23.30 | 22.21 | 22.98 | 67,650 | -0.31(-1.32%) |
Jan 20, 2010 | 23.42 | 23.55 | 22.68 | 23.28 | 32,893 | -0.21(-0.91%) |
Jan 19, 2010 | 23.23 | 23.70 | 23.13 | 23.50 | 58,406 | +0.23(+0.99%) |
Jan 15, 2010 | 23.37 | 23.27 | 23.27 | 23.27 | 81,479 | -0.09(-0.39%) |
Jan 14, 2010 | 23.45 | 23.63 | 23.31 | 23.36 | 17,562 | -0.17(-0.72%) |
Jan 13, 2010 | 23.53 | 23.82 | 23.32 | 23.53 | 36,105 | +0.24(+1.02%) |
Jan 12, 2010 | 24.23 | 24.64 | 23.19 | 23.29 | 38,230 | -1.15(-4.70%) |
Jan 11, 2010 | 25.40 | 25.40 | 24.40 | 24.44 | 15,814 | -0.91(-3.59%) |
Jan 08, 2010 | 25.27 | 25.42 | 24.58 | 25.35 | 20,240 | -0.02(-0.06%) |
Jan 07, 2010 | 25.24 | 25.49 | 24.89 | 25.36 | 17,020 | +0.15(+0.61%) |
Jan 06, 2010 | 25.40 | 25.46 | 24.93 | 25.21 | 23,981 | -0.29(-1.14%) |
Jan 05, 2010 | 25.64 | 25.64 | 25.34 | 25.50 | 38,800 | -0.25(-0.98%) |