Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 20.51 | 20.57 | 20.16 | 20.21 | 1,055,001 | -0.35(-1.70%) |
Mar 30, 2010 | 20.39 | 20.75 | 20.27 | 20.56 | 1,184,074 | +0.13(+0.64%) |
Mar 29, 2010 | 20.44 | 20.73 | 20.36 | 20.43 | 1,330,994 | +0.12(+0.59%) |
Mar 26, 2010 | 19.82 | 20.48 | 19.82 | 20.31 | 2,211,138 | +0.70(+3.57%) |
Mar 25, 2010 | 20.21 | 20.32 | 19.54 | 19.61 | 1,616,056 | -0.36(-1.80%) |
Mar 24, 2010 | 20.39 | 20.44 | 19.13 | 19.97 | 5,539,833 | -0.87(-4.17%) |
Mar 23, 2010 | 20.70 | 20.95 | 20.40 | 20.84 | 2,073,241 | -0.01(-0.05%) |
Mar 22, 2010 | 20.56 | 21.05 | 20.48 | 20.85 | 1,976,061 | -0.34(-1.60%) |
Mar 19, 2010 | 21.70 | 21.94 | 21.14 | 21.19 | 1,329,732 | -0.47(-2.17%) |
Mar 18, 2010 | 23.02 | 23.04 | 21.63 | 21.66 | 1,900,793 | -1.30(-5.66%) |
Mar 17, 2010 | 23.00 | 23.48 | 22.90 | 22.96 | 767,490 | +0.07(+0.31%) |
Mar 16, 2010 | 22.61 | 22.96 | 22.58 | 22.89 | 916,251 | +0.22(+0.97%) |
Mar 15, 2010 | 22.56 | 22.72 | 22.48 | 22.67 | 848,887 | -0.39(-1.69%) |
Mar 12, 2010 | 23.24 | 23.33 | 22.80 | 23.06 | 996,815 | +0.07(+0.30%) |
Mar 11, 2010 | 22.74 | 23.03 | 22.41 | 22.99 | 1,343,407 | +0.25(+1.10%) |
Mar 10, 2010 | 22.93 | 23.75 | 22.67 | 22.74 | 2,027,017 | +0.09(+0.40%) |
Mar 09, 2010 | 22.02 | 91.75 | 21.91 | 22.65 | 2,364,270 | +0.44(+1.98%) |
Mar 08, 2010 | 21.95 | 22.35 | 21.83 | 22.21 | 1,069,512 | +0.32(+1.46%) |
Mar 05, 2010 | 21.23 | 22.78 | 21.23 | 21.89 | 2,291,689 | +0.75(+3.55%) |
Mar 04, 2010 | 20.91 | 21.15 | 20.62 | 21.14 | 722,974 | +0.23(+1.10%) |
Mar 03, 2010 | 19.68 | 21.50 | 19.54 | 20.91 | 2,821,993 | +0.26(+1.25%) |
Mar 02, 2010 | 19.75 | 20.75 | 19.67 | 20.65 | 2,451,089 | +0.94(+4.78%) |
Mar 01, 2010 | 19.43 | 19.77 | 19.39 | 19.71 | 1,380,307 | +0.41(+2.12%) |
Feb 26, 2010 | 19.43 | 19.48 | 19.10 | 19.30 | 750,851 | -0.06(-0.31%) |
Feb 25, 2010 | 19.01 | 19.47 | 18.49 | 19.36 | 544,834 | -0.03(-0.15%) |
Feb 24, 2010 | 18.92 | 19.56 | 18.84 | 19.39 | 480,857 | +0.52(+2.76%) |
Feb 23, 2010 | 18.80 | 19.01 | 18.73 | 18.87 | 760,433 | -0.03(-0.16%) |
Feb 22, 2010 | 18.71 | 19.00 | 18.67 | 18.90 | 381,135 | +0.24(+1.29%) |
Feb 19, 2010 | 18.64 | 18.84 | 18.52 | 18.66 | 698,994 | +0.01(+0.05%) |
Feb 18, 2010 | 18.60 | 18.68 | 18.28 | 18.65 | 389,911 | -0.03(-0.16%) |
Feb 17, 2010 | 18.76 | 18.90 | 18.50 | 18.68 | 376,493 | +0.00(+0.00%) |
Feb 16, 2010 | 18.40 | 18.69 | 18.25 | 18.68 | 276,516 | +0.43(+2.36%) |
Feb 12, 2010 | 17.88 | 18.25 | 18.25 | 18.25 | 522,100 | +0.12(+0.66%) |
Feb 11, 2010 | 17.70 | 18.21 | 17.67 | 18.13 | 494,036 | +0.33(+1.85%) |
Feb 10, 2010 | 17.60 | 18.15 | 17.46 | 17.80 | 695,034 | +0.14(+0.79%) |
Feb 09, 2010 | 17.67 | 17.86 | 17.41 | 17.66 | 549,986 | +0.09(+0.51%) |
Feb 08, 2010 | 17.41 | 17.92 | 17.31 | 17.57 | 734,839 | +0.31(+1.80%) |
Feb 05, 2010 | 17.10 | 17.27 | 16.63 | 17.26 | 495,191 | +0.16(+0.94%) |
Feb 04, 2010 | 18.02 | 18.06 | 17.10 | 17.10 | 787,434 | -1.04(-5.73%) |
Feb 03, 2010 | 18.59 | 18.75 | 18.09 | 18.14 | 641,580 | -0.42(-2.26%) |
Feb 02, 2010 | 18.59 | 19.00 | 18.46 | 18.56 | 630,157 | -0.06(-0.32%) |
Feb 01, 2010 | 17.89 | 18.65 | 17.82 | 18.62 | 846,704 | +0.83(+4.67%) |
Jan 29, 2010 | 17.80 | 18.00 | 17.67 | 17.79 | 1,284,895 | +0.13(+0.74%) |
Jan 28, 2010 | 18.37 | 18.40 | 17.46 | 17.66 | 812,150 | -0.66(-3.60%) |
Jan 27, 2010 | 18.09 | 18.34 | 17.88 | 18.32 | 617,442 | +0.11(+0.60%) |
Jan 26, 2010 | 18.64 | 18.71 | 18.15 | 18.21 | 607,618 | -0.46(-2.46%) |
Jan 25, 2010 | 18.76 | 18.99 | 18.55 | 18.67 | 831,534 | +0.03(+0.16%) |
Jan 22, 2010 | 19.10 | 19.42 | 18.54 | 18.64 | 2,049,593 | -0.47(-2.46%) |
Jan 21, 2010 | 18.42 | 19.17 | 18.37 | 19.11 | 2,466,816 | +0.78(+4.26%) |
Jan 20, 2010 | 18.69 | 18.69 | 18.22 | 18.33 | 1,106,697 | -0.53(-2.81%) |
Jan 19, 2010 | 18.34 | 19.01 | 18.34 | 18.86 | 1,239,914 | +0.62(+3.40%) |
Jan 15, 2010 | 18.64 | 18.24 | 18.24 | 18.24 | 1,661,000 | -0.39(-2.09%) |
Jan 14, 2010 | 17.94 | 18.70 | 17.94 | 18.63 | 2,250,739 | +0.29(+1.58%) |
Jan 13, 2010 | 17.41 | 18.40 | 17.30 | 18.34 | 1,568,527 | +1.06(+6.13%) |
Jan 12, 2010 | 17.04 | 17.29 | 16.79 | 17.28 | 1,357,316 | +0.02(+0.12%) |
Jan 11, 2010 | 17.67 | 17.82 | 17.19 | 17.26 | 834,726 | -0.30(-1.71%) |
Jan 08, 2010 | 17.58 | 17.92 | 17.54 | 17.56 | 733,259 | +0.35(+2.03%) |
Jan 07, 2010 | 16.96 | 17.27 | 16.49 | 17.21 | 678,247 | +0.03(+0.17%) |
Jan 06, 2010 | 17.10 | 17.36 | 17.08 | 17.18 | 521,023 | +0.11(+0.64%) |
Jan 05, 2010 | 17.40 | 17.40 | 17.01 | 17.07 | 820,416 | -0.12(-0.70%) |