Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 18.51 | 18.86 | 18.37 | 18.57 | 849,437 | +0.13(+0.70%) |
Mar 30, 2010 | 18.50 | 18.71 | 18.24 | 18.44 | 256,542 | -0.04(-0.22%) |
Mar 29, 2010 | 18.67 | 18.67 | 18.10 | 18.48 | 582,547 | -0.06(-0.32%) |
Mar 26, 2010 | 18.49 | 18.57 | 18.01 | 18.54 | 579,198 | +0.07(+0.38%) |
Mar 25, 2010 | 19.04 | 19.14 | 18.42 | 18.47 | 299,249 | -0.43(-2.28%) |
Mar 24, 2010 | 19.24 | 19.39 | 18.86 | 18.90 | 264,916 | -0.49(-2.53%) |
Mar 23, 2010 | 19.25 | 19.50 | 18.94 | 19.39 | 325,424 | +0.30(+1.57%) |
Mar 22, 2010 | 19.08 | 19.38 | 18.80 | 19.09 | 517,855 | -0.22(-1.14%) |
Mar 19, 2010 | 20.02 | 20.04 | 19.04 | 19.31 | 650,251 | -0.61(-3.06%) |
Mar 18, 2010 | 20.53 | 20.53 | 19.74 | 19.92 | 520,122 | -0.51(-2.50%) |
Mar 17, 2010 | 19.72 | 20.76 | 19.70 | 20.43 | 693,708 | +0.80(+4.08%) |
Mar 16, 2010 | 19.43 | 19.69 | 19.12 | 19.63 | 605,296 | +0.18(+0.93%) |
Mar 15, 2010 | 19.48 | 19.51 | 19.41 | 19.45 | 443,005 | -0.92(-4.52%) |
Mar 12, 2010 | 20.43 | 20.48 | 20.09 | 20.37 | 501,261 | -0.01(-0.05%) |
Mar 11, 2010 | 20.71 | 20.73 | 20.23 | 20.38 | 324,554 | -0.41(-1.97%) |
Mar 10, 2010 | 20.59 | 20.89 | 20.51 | 20.79 | 551,670 | +0.11(+0.53%) |
Mar 09, 2010 | 20.60 | 20.98 | 20.54 | 20.68 | 321,580 | -0.08(-0.39%) |
Mar 08, 2010 | 20.42 | 20.90 | 20.42 | 20.76 | 247,744 | +0.42(+2.06%) |
Mar 05, 2010 | 19.83 | 20.38 | 19.68 | 20.34 | 321,310 | +0.57(+2.88%) |
Mar 04, 2010 | 19.70 | 20.07 | 19.51 | 19.77 | 276,499 | +0.21(+1.07%) |
Mar 03, 2010 | 18.71 | 19.98 | 18.71 | 19.56 | 640,686 | +0.84(+4.49%) |
Mar 02, 2010 | 18.81 | 18.99 | 18.64 | 18.72 | 845,779 | -0.02(-0.11%) |
Mar 01, 2010 | 18.49 | 18.93 | 18.47 | 18.74 | 424,131 | -0.14(-0.74%) |
Feb 26, 2010 | 19.57 | 19.63 | 18.78 | 18.88 | 300,421 | -0.63(-3.23%) |
Feb 25, 2010 | 18.64 | 19.57 | 18.40 | 19.51 | 414,559 | +0.67(+3.56%) |
Feb 24, 2010 | 18.87 | 18.99 | 18.50 | 18.84 | 280,905 | +0.10(+0.53%) |
Feb 23, 2010 | 19.17 | 19.19 | 18.57 | 18.74 | 383,526 | -0.46(-2.40%) |
Feb 22, 2010 | 19.30 | 19.40 | 19.06 | 19.20 | 282,735 | +0.01(+0.05%) |
Feb 19, 2010 | 19.14 | 19.37 | 18.83 | 19.19 | 423,294 | +0.04(+0.21%) |
Feb 18, 2010 | 18.28 | 19.19 | 18.28 | 19.15 | 667,909 | +0.66(+3.57%) |
Feb 17, 2010 | 17.91 | 18.49 | 17.85 | 18.49 | 869,411 | +0.67(+3.76%) |
Feb 16, 2010 | 18.01 | 18.02 | 17.55 | 17.82 | 595,103 | +0.03(+0.17%) |
Feb 12, 2010 | 18.09 | 17.79 | 17.79 | 17.79 | 1,037,200 | -0.52(-2.84%) |
Feb 11, 2010 | 18.32 | 19.07 | 17.80 | 18.31 | 2,761,000 | -1.91(-9.45%) |
Feb 10, 2010 | 20.20 | 20.36 | 19.35 | 20.22 | 980,900 | -0.05(-0.25%) |
Feb 09, 2010 | 20.19 | 20.66 | 19.93 | 20.27 | 264,942 | +0.46(+2.32%) |
Feb 08, 2010 | 20.38 | 20.49 | 19.73 | 19.81 | 341,468 | -0.53(-2.61%) |
Feb 05, 2010 | 20.57 | 20.65 | 19.81 | 20.34 | 367,890 | -0.14(-0.68%) |
Feb 04, 2010 | 21.00 | 21.04 | 20.40 | 20.48 | 391,476 | -0.80(-3.76%) |
Feb 03, 2010 | 21.43 | 21.63 | 20.95 | 21.28 | 300,447 | -0.36(-1.66%) |
Feb 02, 2010 | 22.09 | 22.17 | 21.37 | 21.64 | 423,403 | -0.13(-0.60%) |
Feb 01, 2010 | 21.68 | 22.10 | 21.51 | 21.77 | 186,715 | +0.26(+1.21%) |
Jan 29, 2010 | 22.54 | 22.77 | 21.33 | 21.51 | 238,611 | -0.84(-3.76%) |
Jan 28, 2010 | 23.35 | 23.38 | 22.05 | 22.35 | 207,010 | -0.88(-3.79%) |
Jan 27, 2010 | 22.63 | 23.30 | 22.31 | 23.23 | 341,382 | +0.53(+2.33%) |
Jan 26, 2010 | 22.01 | 23.23 | 21.64 | 22.70 | 407,170 | +0.50(+2.25%) |
Jan 25, 2010 | 22.29 | 22.68 | 21.91 | 22.20 | 299,852 | +0.06(+0.27%) |
Jan 22, 2010 | 22.71 | 22.83 | 21.98 | 22.14 | 355,254 | -0.52(-2.29%) |
Jan 21, 2010 | 23.19 | 23.48 | 22.50 | 22.66 | 262,202 | -0.49(-2.12%) |
Jan 20, 2010 | 23.27 | 23.45 | 22.90 | 23.15 | 226,605 | -0.45(-1.91%) |
Jan 19, 2010 | 23.70 | 23.70 | 22.94 | 23.60 | 389,950 | -0.04(-0.17%) |
Jan 15, 2010 | 23.79 | 23.64 | 23.64 | 23.64 | 253,900 | -0.22(-0.92%) |
Jan 14, 2010 | 23.90 | 24.10 | 23.57 | 23.86 | 210,953 | -0.07(-0.29%) |
Jan 13, 2010 | 24.16 | 24.25 | 23.50 | 23.93 | 247,251 | -0.14(-0.58%) |
Jan 12, 2010 | 24.07 | 24.28 | 23.80 | 24.07 | 221,851 | -0.26(-1.07%) |
Jan 11, 2010 | 24.90 | 25.03 | 24.18 | 24.33 | 319,542 | -0.34(-1.38%) |
Jan 08, 2010 | 24.76 | 25.07 | 24.36 | 24.67 | 389,458 | -0.32(-1.28%) |
Jan 07, 2010 | 25.19 | 25.47 | 24.28 | 24.99 | 614,901 | -0.46(-1.81%) |
Jan 06, 2010 | 24.70 | 25.59 | 24.61 | 25.45 | 399,597 | +0.68(+2.75%) |
Jan 05, 2010 | 23.70 | 25.00 | 23.45 | 24.77 | 510,238 | +1.07(+4.51%) |