Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2010 | 22.77 | 22.77 | 22.77 | 22.77 | 0 | +0.21(+0.91%) |
Mar 29, 2010 | 22.52 | 22.56 | 22.51 | 22.56 | 21,162 | +0.64(+2.90%) |
Mar 26, 2010 | 21.92 | 21.92 | 21.92 | 21.92 | 641 | +0.38(+1.75%) |
Mar 25, 2010 | 21.55 | 21.55 | 21.55 | 21.55 | 1,603 | -0.18(-0.82%) |
Mar 24, 2010 | 21.72 | 21.73 | 21.72 | 21.73 | 2,129 | -0.30(-1.34%) |
Mar 22, 2010 | 22.02 | 22.02 | 22.02 | 22.02 | 0 | +0.14(+0.66%) |
Mar 19, 2010 | 21.92 | 21.92 | 21.73 | 21.88 | 3,129 | -0.06(-0.27%) |
Mar 18, 2010 | 21.98 | 21.98 | 21.94 | 21.94 | 721 | -0.10(-0.47%) |
Mar 17, 2010 | 21.99 | 22.11 | 21.99 | 22.04 | 2,565 | -0.07(-0.32%) |
Mar 16, 2010 | 22.07 | 22.11 | 22.07 | 22.11 | 3,847 | +0.59(+2.75%) |
Mar 15, 2010 | 21.52 | 21.52 | 21.52 | 21.52 | 3,866 | -0.14(-0.64%) |
Mar 12, 2010 | 21.72 | 21.77 | 21.56 | 21.66 | 4,828 | +0.59(+2.82%) |
Mar 10, 2010 | 21.06 | 21.06 | 21.06 | 21.06 | 0 | -0.31(-1.47%) |
Mar 09, 2010 | 21.44 | 21.44 | 21.35 | 21.38 | 4,649 | -0.10(-0.47%) |
Mar 08, 2010 | 21.52 | 21.52 | 21.48 | 21.48 | 7,166 | +0.55(+2.64%) |
Mar 05, 2010 | 20.86 | 20.93 | 20.86 | 20.93 | 5,226 | +0.16(+0.78%) |
Mar 04, 2010 | 20.90 | 20.90 | 20.60 | 20.76 | 6,720 | -0.44(-2.09%) |
Mar 03, 2010 | 21.14 | 21.35 | 21.11 | 21.21 | 4,424 | +0.31(+1.46%) |
Mar 02, 2010 | 21.07 | 21.07 | 20.86 | 20.90 | 7,919 | +0.50(+2.46%) |
Feb 26, 2010 | 20.40 | 20.40 | 20.40 | 20.40 | 4,488 | +0.40(+2.00%) |
Feb 25, 2010 | 19.84 | 20.00 | 19.79 | 20.00 | 12,184 | -0.07(-0.37%) |
Feb 24, 2010 | 20.09 | 20.16 | 20.08 | 20.08 | 13,232 | +0.19(+0.97%) |
Feb 23, 2010 | 19.97 | 20.01 | 19.88 | 19.88 | 3,847 | -0.13(-0.64%) |
Feb 22, 2010 | 20.01 | 20.01 | 20.01 | 20.01 | 320 | +0.41(+2.10%) |
Feb 19, 2010 | 19.60 | 19.60 | 19.60 | 19.60 | 961 | -0.58(-2.89%) |
Feb 16, 2010 | 19.72 | 20.18 | 20.18 | 20.18 | 2,565 | +0.52(+2.63%) |
Feb 12, 2010 | 19.64 | 19.66 | 19.66 | 19.66 | 1,923 | -0.07(-0.36%) |
Feb 11, 2010 | 19.77 | 19.77 | 19.74 | 19.74 | 1,218 | -0.04(-0.21%) |
Feb 10, 2010 | 19.93 | 19.93 | 19.77 | 19.78 | 1,288 | -0.25(-1.23%) |
Feb 09, 2010 | 19.61 | 20.09 | 19.61 | 20.02 | 5,450 | +0.53(+2.74%) |
Feb 08, 2010 | 19.69 | 19.93 | 19.49 | 19.49 | 20,713 | -0.00(-0.01%) |
Feb 05, 2010 | 19.65 | 19.85 | 19.41 | 19.49 | 6,252 | -0.41(-2.06%) |
Feb 04, 2010 | 20.01 | 20.01 | 19.90 | 19.90 | 3,998 | -0.90(-4.31%) |
Feb 03, 2010 | 20.72 | 20.79 | 20.70 | 20.79 | 1,603 | -0.33(-1.57%) |
Feb 02, 2010 | 20.90 | 21.13 | 20.90 | 21.13 | 4,168 | +0.76(+3.74%) |
Feb 01, 2010 | 20.28 | 20.37 | 20.20 | 20.37 | 10,004 | +0.22(+1.11%) |
Jan 29, 2010 | 20.33 | 20.52 | 20.04 | 20.14 | 14,557 | -0.45(-2.20%) |
Jan 28, 2010 | 21.03 | 21.03 | 20.59 | 20.59 | 641 | -0.35(-1.66%) |
Jan 27, 2010 | 20.86 | 21.08 | 20.79 | 20.94 | 8,336 | -0.58(-2.68%) |
Jan 26, 2010 | 21.12 | 21.58 | 21.12 | 21.52 | 10,228 | -0.25(-1.15%) |
Jan 25, 2010 | 21.80 | 21.80 | 21.77 | 21.77 | 641 | -0.07(-0.34%) |
Jan 22, 2010 | 21.67 | 22.01 | 21.66 | 21.84 | 14,098 | +0.09(+0.43%) |
Jan 21, 2010 | 22.01 | 22.01 | 21.58 | 21.75 | 10,292 | +0.12(+0.53%) |
Jan 20, 2010 | 21.58 | 21.63 | 21.33 | 21.63 | 6,925 | -1.01(-4.45%) |
Jan 19, 2010 | 22.35 | 22.64 | 22.35 | 22.64 | 2,244 | +0.24(+1.06%) |
Jan 15, 2010 | 22.78 | 22.41 | 22.41 | 22.41 | 4,488 | -0.34(-1.51%) |
Jan 14, 2010 | 22.41 | 22.80 | 22.41 | 22.75 | 5,963 | +0.66(+3.01%) |
Jan 13, 2010 | 22.08 | 22.08 | 22.08 | 22.08 | 2,244 | +0.23(+1.04%) |
Jan 12, 2010 | 21.91 | 21.95 | 21.86 | 21.86 | 6,813 | +0.91(+4.33%) |
Jan 08, 2010 | 20.95 | 20.95 | 20.95 | 20.95 | 641 | +0.21(+1.01%) |
Jan 07, 2010 | 20.75 | 20.83 | 20.74 | 20.74 | 961 | -0.31(-1.48%) |
Jan 06, 2010 | 20.83 | 21.05 | 20.83 | 21.05 | 15,711 | +0.11(+0.51%) |
Jan 05, 2010 | 20.84 | 20.95 | 20.82 | 20.95 | 5,316 | +0.37(+1.80%) |