Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 20.26 | 20.34 | 19.86 | 19.91 | 82,767 | -0.36(-1.77%) |
Mar 30, 2010 | 20.28 | 20.28 | 19.52 | 20.27 | 61,741 | +0.08(+0.38%) |
Mar 29, 2010 | 20.15 | 20.28 | 20.07 | 20.20 | 29,547 | +0.10(+0.51%) |
Mar 26, 2010 | 20.02 | 20.29 | 20.02 | 20.09 | 36,225 | -0.08(-0.38%) |
Mar 25, 2010 | 20.19 | 20.26 | 19.93 | 20.17 | 50,629 | +0.01(+0.04%) |
Mar 24, 2010 | 20.14 | 20.30 | 20.14 | 20.16 | 33,697 | -0.09(-0.47%) |
Mar 23, 2010 | 19.83 | 20.30 | 19.83 | 20.26 | 49,611 | +0.19(+0.94%) |
Mar 22, 2010 | 19.68 | 20.09 | 19.48 | 20.07 | 42,906 | +0.27(+1.34%) |
Mar 19, 2010 | 20.26 | 20.26 | 19.62 | 19.80 | 122,092 | -0.39(-1.95%) |
Mar 18, 2010 | 20.08 | 20.23 | 19.92 | 20.20 | 75,199 | +0.19(+0.94%) |
Mar 17, 2010 | 19.77 | 20.21 | 19.77 | 20.01 | 55,061 | +0.21(+1.08%) |
Mar 16, 2010 | 19.56 | 19.79 | 19.36 | 19.79 | 68,233 | +0.23(+1.18%) |
Mar 15, 2010 | 19.63 | 19.93 | 19.53 | 19.56 | 78,907 | -0.48(-2.39%) |
Mar 12, 2010 | 20.05 | 20.26 | 19.92 | 20.04 | 63,217 | +0.06(+0.30%) |
Mar 11, 2010 | 20.04 | 20.20 | 19.91 | 19.98 | 39,769 | -0.09(-0.43%) |
Mar 10, 2010 | 20.09 | 20.26 | 20.00 | 20.07 | 86,825 | +0.01(+0.04%) |
Mar 09, 2010 | 20.08 | 20.26 | 20.00 | 20.06 | 70,867 | -0.01(-0.04%) |
Mar 08, 2010 | 18.87 | 20.25 | 18.87 | 20.07 | 295,045 | +1.40(+7.53%) |
Mar 05, 2010 | 18.37 | 18.67 | 18.20 | 18.66 | 162,689 | +0.29(+1.59%) |
Mar 04, 2010 | 18.27 | 18.37 | 18.20 | 18.37 | 25,734 | +0.09(+0.47%) |
Mar 03, 2010 | 18.35 | 18.35 | 18.15 | 18.29 | 41,108 | -0.05(-0.28%) |
Mar 02, 2010 | 18.29 | 18.34 | 18.25 | 18.34 | 37,246 | -0.01(-0.05%) |
Mar 01, 2010 | 18.20 | 18.35 | 18.17 | 18.35 | 71,609 | +0.14(+0.75%) |
Feb 26, 2010 | 18.28 | 18.32 | 18.17 | 18.21 | 70,523 | -0.12(-0.65%) |
Feb 25, 2010 | 17.84 | 18.33 | 17.79 | 18.33 | 150,081 | +0.31(+1.71%) |
Feb 24, 2010 | 17.90 | 18.03 | 17.71 | 18.02 | 59,178 | +0.08(+0.43%) |
Feb 23, 2010 | 17.77 | 17.98 | 17.58 | 17.94 | 87,563 | +0.15(+0.87%) |
Feb 22, 2010 | 17.75 | 17.81 | 17.69 | 17.79 | 39,817 | +0.02(+0.10%) |
Feb 19, 2010 | 17.69 | 17.81 | 17.47 | 17.77 | 51,742 | +0.03(+0.19%) |
Feb 18, 2010 | 17.69 | 17.74 | 17.64 | 17.74 | 36,405 | +0.05(+0.29%) |
Feb 17, 2010 | 17.69 | 17.77 | 17.66 | 17.69 | 46,030 | -0.03(-0.15%) |
Feb 16, 2010 | 17.71 | 17.71 | 17.55 | 17.71 | 54,742 | -0.03(-0.19%) |
Feb 12, 2010 | 17.44 | 17.75 | 17.75 | 17.75 | 43,901 | +0.04(+0.24%) |
Feb 11, 2010 | 17.26 | 17.72 | 17.26 | 17.70 | 58,189 | +0.27(+1.57%) |
Feb 10, 2010 | 17.13 | 17.48 | 17.12 | 17.43 | 60,703 | +0.27(+1.55%) |
Feb 09, 2010 | 17.16 | 17.23 | 16.95 | 17.16 | 43,574 | +0.23(+1.35%) |
Feb 08, 2010 | 17.11 | 17.12 | 16.94 | 16.94 | 33,800 | -0.18(-1.04%) |
Feb 05, 2010 | 16.94 | 17.21 | 16.84 | 17.11 | 106,665 | +0.18(+1.05%) |
Feb 04, 2010 | 16.88 | 17.02 | 16.84 | 16.94 | 78,283 | +0.01(+0.05%) |
Feb 03, 2010 | 17.05 | 17.10 | 16.92 | 16.93 | 49,592 | -0.13(-0.74%) |
Feb 02, 2010 | 17.09 | 17.16 | 16.99 | 17.05 | 49,702 | -0.08(-0.44%) |
Feb 01, 2010 | 16.92 | 17.13 | 16.90 | 17.13 | 40,660 | +0.20(+1.20%) |
Jan 29, 2010 | 16.94 | 17.16 | 16.93 | 16.93 | 35,963 | +0.00(+0.00%) |
Jan 28, 2010 | 17.20 | 17.20 | 16.89 | 16.93 | 73,106 | -0.19(-1.14%) |
Jan 27, 2010 | 16.92 | 17.20 | 16.92 | 17.12 | 63,645 | +0.19(+1.15%) |
Jan 26, 2010 | 16.83 | 17.11 | 16.83 | 16.93 | 88,119 | -0.01(-0.05%) |
Jan 25, 2010 | 16.94 | 16.99 | 16.89 | 16.94 | 72,998 | +0.01(+0.05%) |
Jan 22, 2010 | 16.94 | 17.00 | 16.89 | 16.93 | 62,255 | +0.00(+0.00%) |
Jan 21, 2010 | 17.22 | 17.22 | 16.87 | 16.93 | 83,791 | -0.18(-1.04%) |
Jan 20, 2010 | 17.00 | 17.21 | 16.88 | 17.10 | 66,464 | +0.00(+0.00%) |
Jan 19, 2010 | 16.90 | 17.21 | 16.90 | 17.10 | 76,172 | +0.14(+0.80%) |
Jan 15, 2010 | 17.10 | 16.97 | 16.97 | 16.97 | 101,193 | -0.04(-0.25%) |
Jan 14, 2010 | 17.20 | 17.20 | 16.97 | 17.01 | 38,395 | -0.29(-1.66%) |
Jan 13, 2010 | 16.94 | 17.34 | 16.94 | 17.30 | 57,924 | +0.28(+1.64%) |
Jan 12, 2010 | 16.72 | 17.14 | 16.72 | 17.02 | 60,538 | +0.11(+0.65%) |
Jan 11, 2010 | 17.00 | 17.00 | 16.63 | 16.91 | 97,684 | -0.09(-0.55%) |
Jan 08, 2010 | 16.94 | 17.32 | 16.92 | 17.00 | 52,607 | -0.03(-0.15%) |
Jan 07, 2010 | 16.96 | 17.19 | 16.92 | 17.03 | 100,827 | +0.03(+0.15%) |
Jan 06, 2010 | 17.21 | 17.42 | 16.92 | 17.00 | 115,831 | -0.18(-1.03%) |
Jan 05, 2010 | 17.47 | 17.47 | 17.13 | 17.18 | 88,254 | -0.35(-1.98%) |