Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 20.81 | 20.90 | 20.78 | 20.78 | 24,839 | -0.12(-0.56%) |
Mar 30, 2010 | 20.89 | 20.96 | 20.82 | 20.90 | 24,151 | +0.05(+0.24%) |
Mar 29, 2010 | 21.00 | 21.00 | 20.78 | 20.85 | 5,117 | -0.04(-0.18%) |
Mar 26, 2010 | 21.05 | 21.08 | 20.85 | 20.88 | 7,317 | -0.33(-1.54%) |
Mar 25, 2010 | 21.15 | 21.35 | 21.13 | 21.21 | 15,172 | +0.18(+0.84%) |
Mar 24, 2010 | 20.91 | 21.17 | 20.91 | 21.03 | 15,472 | +0.01(+0.06%) |
Mar 23, 2010 | 20.95 | 21.02 | 20.78 | 21.02 | 76,725 | -0.00(-0.00%) |
Mar 22, 2010 | 20.69 | 21.02 | 20.69 | 21.02 | 19,572 | +0.18(+0.86%) |
Mar 19, 2010 | 21.01 | 21.01 | 20.75 | 20.84 | 8,124 | -0.09(-0.44%) |
Mar 18, 2010 | 21.01 | 21.03 | 20.93 | 20.93 | 8,042 | -0.11(-0.53%) |
Mar 17, 2010 | 20.85 | 21.06 | 20.82 | 21.05 | 16,667 | +0.27(+1.31%) |
Mar 16, 2010 | 20.44 | 20.77 | 20.38 | 20.77 | 18,672 | +0.52(+2.59%) |
Mar 15, 2010 | 20.25 | 20.25 | 20.25 | 20.25 | 14,811 | -0.04(-0.18%) |
Mar 12, 2010 | 20.24 | 20.39 | 20.24 | 20.28 | 3,715 | +0.09(+0.46%) |
Mar 11, 2010 | 19.97 | 20.19 | 19.97 | 20.19 | 6,058 | +0.05(+0.25%) |
Mar 10, 2010 | 20.13 | 20.14 | 20.02 | 20.14 | 4,384 | +0.11(+0.56%) |
Mar 09, 2010 | 19.98 | 20.23 | 19.98 | 20.03 | 6,827 | +0.10(+0.50%) |
Mar 08, 2010 | 19.79 | 20.02 | 19.75 | 19.93 | 11,846 | +0.15(+0.78%) |
Mar 05, 2010 | 19.46 | 19.78 | 19.46 | 19.78 | 5,817 | +0.45(+2.31%) |
Mar 04, 2010 | 19.19 | 19.33 | 19.19 | 19.33 | 1,916 | +0.12(+0.61%) |
Mar 03, 2010 | 19.27 | 19.29 | 19.21 | 19.21 | 3,069 | -0.03(-0.16%) |
Mar 02, 2010 | 19.32 | 19.32 | 19.20 | 19.24 | 2,786 | +0.01(+0.06%) |
Mar 01, 2010 | 19.19 | 19.32 | 19.19 | 19.23 | 5,484 | +0.12(+0.65%) |
Feb 26, 2010 | 19.09 | 19.26 | 19.05 | 19.11 | 17,239 | +0.01(+0.03%) |
Feb 25, 2010 | 18.80 | 19.10 | 18.80 | 19.10 | 6,935 | +0.03(+0.16%) |
Feb 24, 2010 | 19.05 | 19.07 | 19.01 | 19.07 | 3,880 | +0.19(+1.02%) |
Feb 23, 2010 | 18.98 | 19.05 | 18.88 | 18.88 | 12,292 | -0.17(-0.91%) |
Feb 22, 2010 | 19.01 | 19.15 | 18.99 | 19.05 | 18,060 | +0.04(+0.24%) |
Feb 19, 2010 | 18.94 | 19.04 | 18.91 | 19.01 | 9,534 | +0.06(+0.32%) |
Feb 18, 2010 | 18.73 | 18.98 | 18.65 | 18.95 | 11,315 | +0.16(+0.86%) |
Feb 17, 2010 | 18.72 | 18.84 | 18.71 | 18.79 | 23,003 | +0.17(+0.90%) |
Feb 16, 2010 | 18.32 | 18.64 | 18.28 | 18.62 | 32,322 | +0.61(+3.40%) |
Feb 12, 2010 | 17.84 | 18.01 | 18.01 | 18.01 | 4,038 | +0.01(+0.03%) |
Feb 11, 2010 | 17.73 | 18.02 | 17.73 | 18.00 | 17,018 | +0.24(+1.32%) |
Feb 10, 2010 | 17.66 | 17.96 | 17.49 | 17.76 | 16,265 | +0.04(+0.24%) |
Feb 09, 2010 | 18.01 | 18.01 | 17.55 | 17.72 | 124,394 | -0.03(-0.17%) |
Feb 08, 2010 | 18.16 | 18.16 | 17.75 | 17.75 | 15,711 | -0.35(-1.94%) |
Feb 05, 2010 | 17.94 | 18.15 | 17.74 | 18.10 | 5,088 | +0.21(+1.17%) |
Feb 04, 2010 | 18.20 | 18.20 | 17.89 | 17.89 | 9,412 | -0.61(-3.28%) |
Feb 03, 2010 | 18.57 | 18.57 | 18.43 | 18.50 | 5,046 | -0.28(-1.51%) |
Feb 02, 2010 | 18.51 | 18.85 | 18.36 | 18.79 | 31,895 | +0.35(+1.91%) |
Feb 01, 2010 | 18.34 | 18.51 | 18.34 | 18.43 | 21,218 | +0.19(+1.05%) |
Jan 29, 2010 | 18.41 | 18.59 | 18.16 | 18.24 | 12,378 | -0.11(-0.61%) |
Jan 28, 2010 | 18.63 | 18.63 | 18.23 | 18.35 | 18,367 | -0.09(-0.49%) |
Jan 27, 2010 | 18.30 | 18.45 | 17.99 | 18.45 | 19,228 | +0.22(+1.22%) |
Jan 26, 2010 | 18.25 | 18.43 | 18.18 | 18.22 | 16,788 | -0.13(-0.71%) |
Jan 25, 2010 | 18.43 | 18.53 | 18.09 | 18.35 | 32,209 | +0.12(+0.64%) |
Jan 22, 2010 | 18.67 | 18.67 | 18.19 | 18.24 | 29,331 | -0.45(-2.42%) |
Jan 21, 2010 | 18.88 | 18.91 | 18.67 | 18.69 | 9,148 | -0.45(-2.36%) |
Jan 20, 2010 | 19.16 | 19.17 | 18.98 | 19.14 | 15,226 | -0.24(-1.25%) |
Jan 19, 2010 | 19.09 | 19.38 | 19.09 | 19.38 | 21,239 | +0.45(+2.35%) |
Jan 15, 2010 | 18.89 | 18.93 | 18.93 | 18.93 | 11,147 | -0.12(-0.62%) |
Jan 14, 2010 | 19.08 | 19.09 | 18.95 | 19.05 | 13,745 | -0.02(-0.10%) |
Jan 13, 2010 | 18.72 | 19.13 | 18.72 | 19.07 | 11,964 | +0.41(+2.22%) |
Jan 12, 2010 | 18.68 | 18.76 | 18.66 | 18.66 | 10,664 | -0.34(-1.77%) |
Jan 11, 2010 | 18.98 | 19.07 | 18.95 | 18.99 | 13,079 | +0.13(+0.70%) |
Jan 08, 2010 | 18.96 | 18.98 | 18.82 | 18.86 | 6,447 | -0.19(-1.01%) |
Jan 07, 2010 | 18.88 | 19.13 | 18.69 | 19.05 | 36,232 | +0.12(+0.62%) |
Jan 06, 2010 | 19.05 | 19.06 | 18.93 | 18.93 | 10,179 | +0.03(+0.15%) |
Jan 05, 2010 | 18.97 | 18.97 | 18.85 | 18.91 | 4,987 | -0.00(-0.00%) |