Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 23.56 | 23.81 | 22.83 | 22.89 | 91,138 | -0.85(-3.59%) |
Mar 30, 2010 | 23.49 | 24.18 | 23.27 | 23.74 | 27,221 | +0.36(+1.52%) |
Mar 29, 2010 | 23.41 | 23.96 | 23.23 | 23.39 | 40,337 | +0.04(+0.19%) |
Mar 26, 2010 | 24.29 | 24.34 | 23.06 | 23.34 | 71,999 | -0.96(-3.95%) |
Mar 25, 2010 | 24.87 | 25.22 | 24.23 | 24.30 | 64,430 | -0.49(-1.97%) |
Mar 24, 2010 | 25.21 | 25.39 | 24.69 | 24.79 | 63,499 | -0.48(-1.90%) |
Mar 23, 2010 | 24.84 | 25.36 | 24.16 | 25.27 | 55,058 | +0.52(+2.08%) |
Mar 22, 2010 | 24.04 | 24.82 | 23.97 | 24.75 | 28,829 | +0.55(+2.28%) |
Mar 19, 2010 | 24.15 | 24.44 | 23.93 | 24.20 | 81,350 | +0.01(+0.04%) |
Mar 18, 2010 | 23.68 | 24.63 | 23.64 | 24.20 | 48,921 | +0.38(+1.60%) |
Mar 17, 2010 | 23.56 | 24.05 | 23.56 | 23.81 | 35,478 | +0.20(+0.83%) |
Mar 16, 2010 | 23.55 | 23.67 | 23.00 | 23.62 | 25,211 | +0.07(+0.30%) |
Mar 15, 2010 | 23.41 | 23.64 | 23.19 | 23.55 | 50,644 | -0.06(-0.26%) |
Mar 12, 2010 | 24.22 | 24.22 | 23.39 | 23.61 | 37,848 | -0.44(-1.81%) |
Mar 11, 2010 | 23.75 | 24.11 | 23.38 | 24.04 | 48,497 | +0.22(+0.93%) |
Mar 10, 2010 | 24.44 | 24.68 | 23.66 | 23.82 | 77,290 | -0.78(-3.18%) |
Mar 09, 2010 | 23.80 | 24.77 | 23.80 | 24.60 | 86,917 | +0.69(+2.90%) |
Mar 08, 2010 | 23.45 | 23.97 | 23.19 | 23.91 | 65,494 | +0.51(+2.16%) |
Mar 05, 2010 | 22.85 | 23.46 | 22.58 | 23.40 | 84,317 | +0.62(+2.73%) |
Mar 04, 2010 | 22.82 | 22.87 | 22.32 | 22.78 | 28,949 | +0.09(+0.39%) |
Mar 03, 2010 | 22.50 | 22.88 | 22.17 | 22.69 | 55,626 | +0.30(+1.35%) |
Mar 02, 2010 | 22.45 | 22.64 | 21.46 | 22.39 | 62,537 | -0.09(-0.39%) |
Mar 01, 2010 | 22.34 | 22.74 | 21.96 | 22.48 | 71,626 | +0.36(+1.65%) |
Feb 26, 2010 | 22.33 | 22.35 | 21.74 | 22.12 | 43,529 | -0.14(-0.64%) |
Feb 25, 2010 | 22.26 | 22.37 | 21.70 | 22.26 | 49,496 | -0.26(-1.14%) |
Feb 24, 2010 | 22.23 | 22.65 | 21.89 | 22.52 | 77,354 | +0.30(+1.36%) |
Feb 23, 2010 | 21.77 | 22.56 | 21.55 | 22.21 | 54,615 | +0.47(+2.16%) |
Feb 22, 2010 | 21.66 | 21.92 | 21.12 | 21.74 | 80,456 | +0.09(+0.41%) |
Feb 19, 2010 | 21.12 | 21.66 | 20.77 | 21.66 | 45,455 | +0.52(+2.48%) |
Feb 18, 2010 | 21.15 | 21.50 | 20.70 | 21.13 | 50,411 | +0.03(+0.13%) |
Feb 17, 2010 | 21.30 | 21.41 | 20.79 | 21.10 | 52,146 | -0.05(-0.25%) |
Feb 16, 2010 | 20.91 | 21.25 | 20.60 | 21.16 | 38,720 | +0.19(+0.89%) |
Feb 12, 2010 | 20.70 | 20.97 | 20.97 | 20.97 | 38,616 | +0.08(+0.38%) |
Feb 11, 2010 | 20.12 | 20.91 | 19.76 | 20.89 | 33,937 | +0.76(+3.75%) |
Feb 10, 2010 | 20.11 | 20.50 | 19.75 | 20.14 | 34,074 | -0.13(-0.66%) |
Feb 09, 2010 | 19.83 | 20.62 | 18.40 | 20.27 | 113,714 | +0.74(+3.77%) |
Feb 08, 2010 | 20.91 | 21.30 | 19.51 | 19.53 | 83,741 | -1.29(-6.19%) |
Feb 05, 2010 | 20.07 | 20.84 | 19.65 | 20.82 | 61,920 | +0.12(+0.60%) |
Feb 04, 2010 | 20.98 | 21.51 | 20.41 | 20.70 | 76,083 | -0.37(-1.77%) |
Feb 03, 2010 | 20.86 | 21.74 | 20.46 | 21.07 | 39,721 | +0.16(+0.76%) |
Feb 02, 2010 | 22.16 | 22.19 | 20.75 | 20.91 | 81,305 | -1.17(-5.30%) |
Feb 01, 2010 | 20.78 | 22.14 | 20.76 | 22.08 | 122,708 | +1.86(+9.21%) |
Jan 29, 2010 | 19.26 | 20.51 | 19.26 | 20.22 | 73,509 | +1.06(+5.55%) |
Jan 28, 2010 | 20.08 | 20.66 | 18.85 | 19.15 | 79,051 | -0.66(-3.35%) |
Jan 27, 2010 | 19.12 | 19.89 | 19.10 | 19.82 | 47,100 | +0.54(+2.80%) |
Jan 26, 2010 | 19.22 | 19.67 | 19.15 | 19.28 | 66,893 | -0.07(-0.37%) |
Jan 25, 2010 | 18.84 | 19.61 | 18.75 | 19.35 | 38,545 | +0.64(+3.41%) |
Jan 22, 2010 | 19.21 | 19.33 | 18.62 | 18.71 | 53,043 | -0.46(-2.40%) |
Jan 21, 2010 | 19.64 | 19.93 | 18.62 | 19.17 | 102,155 | -0.50(-2.52%) |
Jan 20, 2010 | 20.15 | 20.61 | 19.31 | 19.67 | 86,636 | -0.50(-2.46%) |
Jan 19, 2010 | 18.88 | 20.31 | 18.63 | 20.16 | 78,853 | +1.38(+7.36%) |
Jan 15, 2010 | 19.21 | 18.78 | 18.78 | 18.78 | 92,738 | -0.37(-1.94%) |
Jan 14, 2010 | 19.00 | 19.39 | 18.78 | 19.15 | 70,318 | +0.07(+0.37%) |
Jan 13, 2010 | 18.68 | 19.16 | 18.47 | 19.08 | 73,387 | +0.49(+2.62%) |
Jan 12, 2010 | 18.21 | 18.65 | 18.21 | 18.60 | 75,462 | +0.15(+0.82%) |
Jan 11, 2010 | 18.10 | 18.60 | 17.77 | 18.45 | 18,797 | +0.42(+2.31%) |
Jan 08, 2010 | 17.80 | 18.06 | 17.71 | 18.03 | 38,075 | +0.17(+0.94%) |
Jan 07, 2010 | 17.43 | 17.89 | 17.43 | 17.86 | 29,874 | +0.35(+2.03%) |
Jan 06, 2010 | 18.14 | 18.14 | 17.28 | 17.51 | 185,405 | -0.60(-3.33%) |
Jan 05, 2010 | 18.47 | 18.47 | 17.82 | 18.11 | 100,063 | -0.45(-2.44%) |