Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 19.13 | 19.59 | 19.13 | 19.34 | 107,238 | +0.03(+0.16%) |
Mar 30, 2010 | 19.40 | 19.46 | 18.85 | 19.31 | 156,117 | -0.27(-1.38%) |
Mar 29, 2010 | 19.52 | 19.70 | 19.25 | 19.58 | 82,637 | +0.03(+0.15%) |
Mar 26, 2010 | 19.39 | 19.97 | 19.24 | 19.55 | 275,699 | -0.39(-1.96%) |
Mar 25, 2010 | 20.45 | 20.45 | 19.90 | 19.94 | 91,437 | -0.37(-1.82%) |
Mar 24, 2010 | 20.39 | 20.44 | 20.17 | 20.31 | 143,734 | -0.18(-0.88%) |
Mar 23, 2010 | 20.69 | 20.75 | 20.40 | 20.49 | 57,937 | -0.26(-1.25%) |
Mar 22, 2010 | 20.25 | 20.88 | 20.24 | 20.75 | 73,799 | +0.40(+1.97%) |
Mar 19, 2010 | 20.38 | 20.58 | 20.14 | 20.35 | 161,017 | +0.10(+0.49%) |
Mar 18, 2010 | 20.43 | 20.54 | 20.03 | 20.25 | 196,826 | -0.21(-1.03%) |
Mar 17, 2010 | 20.30 | 20.89 | 19.89 | 20.46 | 156,188 | +0.14(+0.69%) |
Mar 16, 2010 | 20.05 | 20.43 | 19.91 | 20.32 | 130,876 | +0.28(+1.40%) |
Mar 15, 2010 | 19.88 | 20.10 | 19.50 | 20.04 | 213,495 | -0.08(-0.40%) |
Mar 12, 2010 | 19.59 | 20.17 | 19.24 | 20.12 | 130,356 | +0.54(+2.76%) |
Mar 11, 2010 | 19.46 | 19.63 | 19.13 | 19.58 | 126,619 | -0.05(-0.25%) |
Mar 10, 2010 | 20.12 | 20.36 | 19.58 | 19.63 | 137,957 | -0.55(-2.73%) |
Mar 09, 2010 | 20.14 | 20.42 | 19.99 | 20.18 | 128,081 | -0.09(-0.44%) |
Mar 08, 2010 | 20.25 | 20.42 | 20.00 | 20.27 | 203,589 | +0.06(+0.30%) |
Mar 05, 2010 | 18.86 | 20.27 | 18.85 | 20.21 | 255,346 | +1.50(+8.02%) |
Mar 04, 2010 | 18.60 | 18.81 | 18.48 | 18.71 | 39,038 | +0.07(+0.38%) |
Mar 03, 2010 | 18.75 | 18.96 | 18.52 | 18.64 | 67,610 | -0.02(-0.11%) |
Mar 02, 2010 | 18.36 | 19.02 | 18.18 | 18.66 | 254,502 | +0.27(+1.47%) |
Mar 01, 2010 | 17.48 | 18.42 | 17.45 | 18.39 | 312,736 | +0.98(+5.63%) |
Feb 26, 2010 | 17.40 | 17.44 | 17.23 | 17.41 | 107,355 | +0.07(+0.40%) |
Feb 25, 2010 | 16.91 | 17.55 | 16.87 | 17.34 | 140,501 | +0.19(+1.11%) |
Feb 24, 2010 | 17.00 | 17.29 | 16.92 | 17.15 | 78,545 | +0.15(+0.88%) |
Feb 23, 2010 | 16.84 | 17.04 | 16.67 | 17.00 | 67,555 | +0.08(+0.47%) |
Feb 22, 2010 | 16.93 | 17.12 | 16.77 | 16.92 | 91,641 | +0.11(+0.65%) |
Feb 19, 2010 | 16.82 | 16.96 | 16.75 | 16.81 | 119,174 | -0.10(-0.59%) |
Feb 18, 2010 | 16.80 | 16.97 | 16.64 | 16.91 | 66,417 | +0.08(+0.48%) |
Feb 17, 2010 | 16.86 | 16.98 | 16.80 | 16.83 | 81,878 | -0.02(-0.12%) |
Feb 16, 2010 | 16.57 | 16.86 | 16.34 | 16.85 | 59,119 | +0.36(+2.18%) |
Feb 12, 2010 | 16.35 | 16.49 | 16.49 | 16.49 | 186,000 | -0.07(-0.42%) |
Feb 11, 2010 | 15.93 | 16.58 | 15.83 | 16.56 | 161,855 | +0.55(+3.44%) |
Feb 10, 2010 | 15.97 | 16.15 | 15.92 | 16.01 | 176,496 | +0.01(+0.06%) |
Feb 09, 2010 | 16.70 | 16.76 | 15.99 | 16.00 | 201,066 | -0.57(-3.44%) |
Feb 08, 2010 | 16.64 | 16.79 | 16.50 | 16.57 | 92,652 | -0.12(-0.72%) |
Feb 05, 2010 | 16.35 | 16.73 | 16.05 | 16.69 | 178,666 | +0.20(+1.21%) |
Feb 04, 2010 | 17.07 | 17.24 | 16.49 | 16.49 | 124,311 | -0.75(-4.35%) |
Feb 03, 2010 | 17.00 | 17.28 | 16.80 | 17.24 | 61,099 | +0.15(+0.88%) |
Feb 02, 2010 | 17.15 | 17.30 | 16.88 | 17.09 | 133,577 | -0.11(-0.64%) |
Feb 01, 2010 | 16.77 | 17.20 | 16.60 | 17.20 | 119,341 | +0.44(+2.63%) |
Jan 29, 2010 | 16.90 | 17.27 | 16.34 | 16.76 | 180,661 | -0.10(-0.59%) |
Jan 28, 2010 | 17.69 | 17.69 | 16.85 | 16.86 | 92,146 | -0.79(-4.48%) |
Jan 27, 2010 | 16.66 | 17.76 | 16.51 | 17.65 | 206,172 | +0.86(+5.12%) |
Jan 26, 2010 | 17.02 | 17.39 | 16.69 | 16.79 | 221,473 | -0.34(-1.98%) |
Jan 25, 2010 | 17.10 | 17.35 | 16.86 | 17.13 | 211,015 | +0.16(+0.94%) |
Jan 22, 2010 | 18.04 | 18.18 | 16.93 | 16.97 | 210,724 | -1.16(-6.40%) |
Jan 21, 2010 | 18.68 | 18.80 | 18.00 | 18.13 | 229,414 | -0.47(-2.53%) |
Jan 20, 2010 | 18.75 | 18.96 | 18.24 | 18.60 | 101,626 | -0.30(-1.59%) |
Jan 19, 2010 | 18.77 | 19.15 | 18.58 | 18.90 | 156,157 | +0.48(+2.61%) |
Jan 15, 2010 | 18.69 | 18.42 | 18.42 | 18.42 | 191,900 | -0.19(-1.02%) |
Jan 14, 2010 | 18.37 | 18.83 | 18.37 | 18.61 | 179,388 | +0.24(+1.31%) |
Jan 13, 2010 | 18.42 | 18.51 | 18.04 | 18.37 | 94,759 | +0.06(+0.33%) |
Jan 12, 2010 | 18.54 | 18.54 | 18.16 | 18.31 | 153,793 | -0.31(-1.66%) |
Jan 11, 2010 | 18.28 | 18.72 | 18.12 | 18.62 | 214,098 | +0.48(+2.65%) |
Jan 08, 2010 | 18.01 | 18.20 | 17.82 | 18.14 | 210,551 | +0.12(+0.67%) |
Jan 07, 2010 | 17.24 | 18.17 | 17.17 | 18.02 | 765,056 | +1.43(+8.62%) |
Jan 06, 2010 | 15.82 | 16.66 | 15.70 | 16.59 | 192,052 | +0.70(+4.41%) |
Jan 05, 2010 | 15.94 | 16.00 | 15.65 | 15.89 | 66,527 | -0.09(-0.56%) |