Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 24.47 | 25.00 | 24.44 | 24.44 | 121,372 | -0.16(-0.65%) |
Mar 30, 2010 | 24.75 | 25.16 | 24.38 | 24.60 | 178,635 | -0.22(-0.89%) |
Mar 29, 2010 | 24.82 | 24.82 | 24.54 | 24.82 | 227,577 | +0.11(+0.45%) |
Mar 26, 2010 | 25.07 | 25.50 | 24.65 | 24.71 | 363,012 | -0.32(-1.28%) |
Mar 25, 2010 | 25.68 | 25.70 | 24.92 | 25.03 | 516,050 | -0.63(-2.46%) |
Mar 24, 2010 | 25.43 | 25.73 | 25.13 | 25.66 | 189,621 | +0.07(+0.27%) |
Mar 23, 2010 | 25.70 | 25.74 | 25.10 | 25.59 | 301,476 | -0.16(-0.62%) |
Mar 22, 2010 | 26.12 | 26.33 | 25.74 | 25.75 | 350,907 | -0.49(-1.87%) |
Mar 19, 2010 | 25.63 | 26.39 | 25.34 | 26.24 | 412,887 | +0.75(+2.94%) |
Mar 18, 2010 | 25.62 | 25.82 | 25.43 | 25.49 | 334,356 | -0.13(-0.51%) |
Mar 17, 2010 | 25.46 | 25.82 | 24.95 | 25.62 | 282,582 | +0.28(+1.10%) |
Mar 16, 2010 | 25.00 | 25.41 | 24.74 | 25.34 | 267,771 | +0.37(+1.48%) |
Mar 15, 2010 | 24.69 | 25.00 | 24.50 | 24.97 | 263,348 | +0.16(+0.64%) |
Mar 12, 2010 | 24.92 | 25.87 | 24.66 | 24.81 | 663,364 | +0.85(+3.55%) |
Mar 11, 2010 | 23.48 | 23.99 | 23.03 | 23.96 | 263,381 | +0.41(+1.74%) |
Mar 10, 2010 | 23.12 | 24.23 | 22.80 | 23.55 | 734,065 | +0.49(+2.12%) |
Mar 09, 2010 | 23.07 | 23.52 | 22.90 | 23.06 | 311,006 | -0.26(-1.11%) |
Mar 08, 2010 | 23.18 | 23.55 | 22.92 | 23.32 | 372,572 | +0.15(+0.65%) |
Mar 05, 2010 | 22.20 | 23.20 | 21.67 | 23.17 | 608,411 | +0.98(+4.42%) |
Mar 04, 2010 | 21.59 | 22.19 | 21.13 | 22.19 | 227,651 | +0.58(+2.68%) |
Mar 03, 2010 | 21.37 | 21.98 | 21.32 | 21.61 | 220,607 | +0.18(+0.84%) |
Mar 02, 2010 | 20.57 | 21.57 | 20.49 | 21.43 | 350,597 | +0.88(+4.28%) |
Mar 01, 2010 | 20.02 | 20.71 | 19.81 | 20.55 | 385,487 | +0.72(+3.63%) |
Feb 26, 2010 | 20.22 | 20.60 | 19.79 | 19.83 | 423,477 | -0.03(-0.15%) |
Feb 25, 2010 | 19.86 | 20.00 | 19.45 | 19.86 | 322,658 | -0.25(-1.24%) |
Feb 24, 2010 | 20.09 | 20.38 | 19.92 | 20.11 | 291,160 | +0.02(+0.10%) |
Feb 23, 2010 | 20.74 | 21.29 | 19.91 | 20.09 | 439,932 | -0.65(-3.13%) |
Feb 22, 2010 | 20.05 | 20.77 | 19.74 | 20.74 | 406,049 | +0.72(+3.60%) |
Feb 19, 2010 | 19.04 | 20.08 | 19.00 | 20.02 | 1,165,698 | +0.87(+4.54%) |
Feb 18, 2010 | 19.38 | 19.46 | 19.04 | 19.15 | 331,824 | -0.19(-0.98%) |
Feb 17, 2010 | 20.36 | 20.52 | 19.29 | 19.34 | 468,805 | -0.98(-4.82%) |
Feb 16, 2010 | 20.14 | 20.65 | 19.86 | 20.32 | 344,653 | +0.39(+1.96%) |
Feb 12, 2010 | 19.38 | 19.93 | 19.93 | 19.93 | 270,900 | +0.47(+2.42%) |
Feb 11, 2010 | 19.16 | 19.48 | 18.89 | 19.46 | 170,404 | +0.18(+0.93%) |
Feb 10, 2010 | 19.00 | 19.28 | 18.80 | 19.28 | 256,687 | +0.20(+1.05%) |
Feb 09, 2010 | 18.90 | 19.15 | 18.73 | 19.08 | 293,418 | +0.31(+1.65%) |
Feb 08, 2010 | 18.77 | 19.14 | 18.61 | 18.77 | 65,580 | +0.02(+0.11%) |
Feb 05, 2010 | 18.60 | 18.91 | 18.13 | 18.75 | 191,139 | +0.25(+1.35%) |
Feb 04, 2010 | 18.92 | 19.05 | 18.35 | 18.50 | 200,585 | -0.50(-2.63%) |
Feb 03, 2010 | 19.10 | 19.11 | 18.79 | 19.00 | 202,209 | -0.11(-0.58%) |
Feb 02, 2010 | 19.25 | 19.25 | 18.86 | 19.11 | 125,741 | -0.07(-0.36%) |
Feb 01, 2010 | 18.51 | 19.24 | 18.27 | 19.18 | 160,368 | +0.75(+4.07%) |
Jan 29, 2010 | 18.50 | 18.75 | 18.31 | 18.43 | 139,101 | -0.05(-0.27%) |
Jan 28, 2010 | 18.59 | 18.70 | 18.20 | 18.48 | 136,642 | +0.01(+0.05%) |
Jan 27, 2010 | 18.37 | 18.93 | 18.28 | 18.47 | 103,006 | +0.01(+0.05%) |
Jan 26, 2010 | 18.38 | 18.69 | 18.38 | 18.46 | 180,385 | -0.04(-0.22%) |
Jan 25, 2010 | 18.72 | 18.89 | 18.35 | 18.50 | 211,367 | -0.03(-0.16%) |
Jan 22, 2010 | 19.01 | 19.09 | 18.51 | 18.53 | 181,157 | -0.55(-2.88%) |
Jan 21, 2010 | 19.18 | 19.44 | 18.70 | 19.08 | 266,050 | -0.13(-0.68%) |
Jan 20, 2010 | 19.00 | 19.75 | 18.87 | 19.21 | 181,133 | +0.19(+0.97%) |
Jan 19, 2010 | 18.12 | 19.18 | 17.90 | 19.02 | 334,044 | +0.95(+5.23%) |
Jan 15, 2010 | 17.59 | 18.08 | 18.08 | 18.08 | 341,300 | +0.55(+3.14%) |
Jan 14, 2010 | 17.40 | 17.69 | 17.27 | 17.53 | 318,135 | +0.13(+0.75%) |
Jan 13, 2010 | 17.27 | 17.45 | 17.05 | 17.40 | 67,664 | +0.13(+0.75%) |
Jan 12, 2010 | 17.20 | 17.45 | 17.02 | 17.27 | 82,787 | +0.00(+0.00%) |
Jan 11, 2010 | 17.18 | 17.48 | 17.13 | 17.27 | 71,704 | +0.13(+0.76%) |
Jan 08, 2010 | 17.21 | 17.40 | 16.87 | 17.14 | 84,948 | -0.09(-0.52%) |
Jan 07, 2010 | 17.30 | 17.56 | 16.88 | 17.23 | 102,687 | -0.05(-0.29%) |
Jan 06, 2010 | 17.43 | 17.58 | 16.98 | 17.28 | 159,778 | -0.22(-1.26%) |
Jan 05, 2010 | 17.67 | 17.74 | 17.26 | 17.50 | 77,475 | -0.25(-1.41%) |