Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 20.02 | 20.02 | 19.90 | 19.94 | 26,245 | -0.05(-0.24%) |
Mar 30, 2010 | 20.30 | 20.30 | 19.99 | 19.99 | 38,130 | -0.25(-1.24%) |
Mar 29, 2010 | 20.37 | 20.39 | 20.16 | 20.24 | 42,267 | -0.02(-0.10%) |
Mar 26, 2010 | 20.15 | 20.30 | 20.10 | 20.26 | 31,687 | +0.18(+0.90%) |
Mar 25, 2010 | 19.95 | 20.12 | 19.90 | 20.08 | 32,577 | +0.24(+1.21%) |
Mar 24, 2010 | 19.77 | 19.94 | 19.77 | 19.84 | 20,601 | +0.07(+0.35%) |
Mar 23, 2010 | 19.77 | 19.78 | 19.68 | 19.77 | 31,424 | -0.03(-0.15%) |
Mar 22, 2010 | 19.76 | 19.81 | 19.67 | 19.80 | 20,652 | -0.01(-0.05%) |
Mar 19, 2010 | 19.80 | 19.86 | 19.68 | 19.81 | 36,563 | +0.07(+0.35%) |
Mar 18, 2010 | 19.82 | 19.83 | 19.72 | 19.74 | 30,220 | -0.04(-0.20%) |
Mar 17, 2010 | 19.73 | 19.81 | 19.71 | 19.78 | 19,260 | +0.05(+0.25%) |
Mar 16, 2010 | 19.55 | 19.73 | 19.52 | 19.73 | 46,459 | +0.17(+0.87%) |
Mar 15, 2010 | 19.54 | 19.56 | 19.44 | 19.56 | 23,331 | +0.01(+0.05%) |
Mar 12, 2010 | 19.59 | 19.59 | 19.46 | 19.55 | 31,826 | +0.00(+0.00%) |
Mar 11, 2010 | 19.42 | 19.55 | 19.40 | 19.55 | 27,398 | +0.04(+0.21%) |
Mar 10, 2010 | 19.36 | 19.57 | 19.36 | 19.51 | 50,223 | +0.16(+0.83%) |
Mar 09, 2010 | 19.30 | 19.44 | 19.29 | 19.35 | 40,566 | +0.14(+0.73%) |
Mar 08, 2010 | 19.35 | 19.76 | 19.17 | 19.21 | 45,990 | -0.18(-0.93%) |
Mar 05, 2010 | 19.22 | 19.39 | 19.11 | 19.39 | 36,564 | +0.18(+0.94%) |
Mar 04, 2010 | 19.29 | 19.33 | 19.11 | 19.21 | 36,967 | -0.04(-0.21%) |
Mar 03, 2010 | 19.18 | 19.25 | 19.08 | 19.25 | 60,197 | +0.13(+0.68%) |
Mar 02, 2010 | 19.02 | 19.24 | 19.02 | 19.12 | 32,178 | +0.12(+0.63%) |
Mar 01, 2010 | 18.89 | 19.00 | 18.87 | 19.00 | 35,910 | +0.15(+0.80%) |
Feb 26, 2010 | 18.64 | 18.88 | 18.64 | 18.85 | 26,702 | +0.17(+0.91%) |
Feb 25, 2010 | 18.67 | 18.72 | 18.54 | 18.68 | 18,732 | -0.02(-0.11%) |
Feb 24, 2010 | 18.69 | 18.80 | 18.67 | 18.70 | 41,558 | +0.05(+0.27%) |
Feb 23, 2010 | 18.62 | 18.67 | 18.57 | 18.65 | 20,878 | +0.02(+0.11%) |
Feb 22, 2010 | 18.74 | 18.75 | 18.47 | 18.63 | 37,829 | -0.07(-0.37%) |
Feb 19, 2010 | 18.69 | 18.76 | 18.53 | 18.70 | 31,171 | +0.02(+0.11%) |
Feb 18, 2010 | 18.54 | 18.69 | 18.53 | 18.68 | 82,215 | +0.14(+0.76%) |
Feb 17, 2010 | 18.44 | 18.61 | 18.44 | 18.54 | 34,871 | +0.12(+0.65%) |
Feb 16, 2010 | 18.42 | 18.48 | 18.17 | 18.42 | 44,099 | +0.02(+0.11%) |
Feb 12, 2010 | 18.17 | 18.40 | 18.40 | 18.40 | 18,300 | +0.06(+0.33%) |
Feb 11, 2010 | 18.08 | 18.35 | 18.08 | 18.34 | 26,098 | +0.26(+1.44%) |
Feb 10, 2010 | 18.00 | 18.14 | 17.95 | 18.08 | 21,573 | -0.05(-0.28%) |
Feb 09, 2010 | 17.94 | 18.13 | 17.94 | 18.13 | 24,620 | +0.29(+1.63%) |
Feb 08, 2010 | 17.90 | 17.96 | 17.79 | 17.84 | 32,308 | -0.06(-0.34%) |
Feb 05, 2010 | 18.28 | 18.28 | 17.28 | 17.90 | 83,347 | -0.38(-2.08%) |
Feb 04, 2010 | 18.60 | 18.60 | 18.28 | 18.28 | 31,144 | -0.33(-1.77%) |
Feb 03, 2010 | 18.57 | 18.66 | 18.45 | 18.61 | 35,004 | +0.01(+0.05%) |
Feb 02, 2010 | 18.22 | 18.60 | 18.22 | 18.60 | 34,580 | +0.38(+2.06%) |
Feb 01, 2010 | 18.20 | 18.29 | 18.15 | 18.22 | 20,047 | +0.07(+0.41%) |
Jan 29, 2010 | 18.44 | 18.44 | 18.08 | 18.15 | 27,955 | -0.22(-1.20%) |
Jan 28, 2010 | 18.30 | 18.48 | 18.21 | 18.37 | 32,831 | +0.05(+0.27%) |
Jan 27, 2010 | 18.46 | 18.48 | 18.32 | 18.32 | 33,519 | -0.10(-0.54%) |
Jan 26, 2010 | 18.25 | 18.46 | 18.25 | 18.42 | 42,829 | +0.11(+0.60%) |
Jan 25, 2010 | 18.33 | 18.41 | 18.21 | 18.31 | 38,479 | +0.01(+0.05%) |
Jan 22, 2010 | 18.23 | 18.33 | 18.18 | 18.30 | 35,071 | +0.01(+0.05%) |
Jan 21, 2010 | 18.24 | 18.30 | 18.20 | 18.29 | 39,219 | +0.09(+0.49%) |
Jan 20, 2010 | 18.29 | 18.33 | 18.17 | 18.20 | 29,651 | -0.15(-0.82%) |
Jan 19, 2010 | 18.05 | 18.35 | 18.05 | 18.35 | 63,715 | +0.27(+1.49%) |
Jan 15, 2010 | 18.22 | 18.08 | 18.08 | 18.08 | 29,900 | -0.10(-0.55%) |
Jan 14, 2010 | 18.20 | 18.30 | 18.14 | 18.18 | 38,201 | -0.13(-0.71%) |
Jan 13, 2010 | 18.38 | 18.38 | 18.31 | 18.31 | 31,413 | +0.01(+0.05%) |
Jan 12, 2010 | 18.15 | 18.33 | 18.15 | 18.30 | 46,136 | +0.12(+0.66%) |
Jan 11, 2010 | 18.24 | 18.30 | 18.10 | 18.18 | 68,167 | +0.08(+0.44%) |
Jan 08, 2010 | 18.09 | 18.10 | 18.00 | 18.10 | 55,840 | +0.12(+0.67%) |
Jan 07, 2010 | 18.01 | 18.10 | 17.96 | 17.98 | 60,310 | +0.07(+0.39%) |
Jan 06, 2010 | 17.81 | 18.00 | 17.80 | 17.91 | 33,682 | +0.06(+0.34%) |
Jan 05, 2010 | 17.82 | 17.88 | 17.75 | 17.85 | 32,366 | +0.07(+0.39%) |