Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 23.52 | 23.77 | 22.79 | 22.85 | 91,296 | -0.85(-3.59%) |
Mar 30, 2010 | 23.45 | 24.14 | 23.23 | 23.70 | 27,268 | +0.35(+1.52%) |
Mar 29, 2010 | 23.37 | 23.92 | 23.19 | 23.35 | 40,407 | +0.04(+0.19%) |
Mar 26, 2010 | 24.25 | 24.30 | 23.02 | 23.30 | 72,124 | -0.96(-3.95%) |
Mar 25, 2010 | 24.83 | 25.17 | 24.19 | 24.26 | 64,542 | -0.49(-1.97%) |
Mar 24, 2010 | 25.16 | 25.34 | 24.65 | 24.75 | 63,609 | -0.48(-1.90%) |
Mar 23, 2010 | 24.80 | 25.32 | 24.12 | 25.23 | 55,154 | +0.51(+2.08%) |
Mar 22, 2010 | 23.99 | 24.77 | 23.93 | 24.71 | 28,879 | +0.55(+2.28%) |
Mar 19, 2010 | 24.11 | 24.39 | 23.89 | 24.16 | 81,491 | +0.01(+0.04%) |
Mar 18, 2010 | 23.64 | 24.59 | 23.59 | 24.15 | 49,006 | +0.38(+1.60%) |
Mar 17, 2010 | 23.52 | 24.01 | 23.52 | 23.77 | 35,539 | +0.20(+0.83%) |
Mar 16, 2010 | 23.51 | 23.63 | 22.96 | 23.58 | 25,255 | +0.07(+0.30%) |
Mar 15, 2010 | 23.37 | 23.59 | 23.15 | 23.51 | 50,732 | -0.06(-0.26%) |
Mar 12, 2010 | 24.18 | 24.18 | 23.35 | 23.57 | 37,913 | -0.43(-1.81%) |
Mar 11, 2010 | 23.71 | 24.06 | 23.34 | 24.00 | 48,581 | +0.22(+0.93%) |
Mar 10, 2010 | 24.39 | 24.63 | 23.62 | 23.78 | 77,424 | -0.78(-3.18%) |
Mar 09, 2010 | 23.75 | 24.73 | 23.75 | 24.56 | 87,068 | +0.69(+2.90%) |
Mar 08, 2010 | 23.41 | 23.93 | 23.15 | 23.87 | 65,607 | +0.51(+2.16%) |
Mar 05, 2010 | 22.81 | 23.42 | 22.54 | 23.36 | 84,463 | +0.62(+2.73%) |
Mar 04, 2010 | 22.78 | 22.83 | 22.28 | 22.74 | 28,999 | +0.09(+0.39%) |
Mar 03, 2010 | 22.46 | 22.84 | 22.13 | 22.66 | 55,722 | +0.30(+1.35%) |
Mar 02, 2010 | 22.42 | 22.60 | 21.42 | 22.35 | 62,646 | -0.09(-0.40%) |
Mar 01, 2010 | 22.30 | 22.70 | 21.92 | 22.44 | 71,750 | +0.36(+1.65%) |
Feb 26, 2010 | 22.29 | 22.31 | 21.71 | 22.08 | 43,604 | -0.14(-0.64%) |
Feb 25, 2010 | 22.22 | 22.33 | 21.66 | 22.22 | 49,581 | -0.26(-1.14%) |
Feb 24, 2010 | 22.19 | 22.61 | 21.86 | 22.48 | 77,489 | +0.30(+1.36%) |
Feb 23, 2010 | 21.73 | 22.52 | 21.51 | 22.18 | 54,710 | +0.47(+2.17%) |
Feb 22, 2010 | 21.62 | 21.88 | 21.09 | 21.71 | 80,596 | +0.09(+0.41%) |
Feb 19, 2010 | 21.09 | 21.62 | 20.73 | 21.62 | 45,534 | +0.52(+2.48%) |
Feb 18, 2010 | 21.11 | 21.47 | 20.66 | 21.09 | 50,498 | +0.03(+0.13%) |
Feb 17, 2010 | 21.26 | 21.37 | 20.76 | 21.07 | 52,236 | -0.05(-0.25%) |
Feb 16, 2010 | 20.87 | 21.21 | 20.56 | 21.12 | 38,787 | +0.19(+0.89%) |
Feb 12, 2010 | 20.67 | 20.93 | 20.93 | 20.93 | 38,683 | +0.08(+0.38%) |
Feb 11, 2010 | 20.08 | 20.87 | 19.73 | 20.86 | 33,995 | +0.75(+3.75%) |
Feb 10, 2010 | 20.07 | 20.46 | 19.71 | 20.10 | 34,133 | -0.13(-0.66%) |
Feb 09, 2010 | 19.79 | 20.58 | 18.37 | 20.23 | 113,912 | +0.74(+3.77%) |
Feb 08, 2010 | 20.87 | 21.26 | 19.47 | 19.50 | 83,886 | -1.29(-6.19%) |
Feb 05, 2010 | 20.04 | 20.80 | 19.61 | 20.78 | 62,028 | +0.12(+0.60%) |
Feb 04, 2010 | 20.94 | 21.48 | 20.38 | 20.66 | 76,215 | -0.37(-1.77%) |
Feb 03, 2010 | 20.83 | 21.70 | 20.42 | 21.03 | 39,790 | +0.16(+0.76%) |
Feb 02, 2010 | 22.12 | 22.15 | 20.71 | 20.87 | 81,446 | -1.17(-5.30%) |
Feb 01, 2010 | 20.74 | 22.10 | 20.72 | 22.04 | 122,921 | +1.86(+9.21%) |
Jan 29, 2010 | 19.23 | 20.47 | 19.23 | 20.18 | 73,636 | +1.06(+5.55%) |
Jan 28, 2010 | 20.04 | 20.63 | 18.82 | 19.12 | 79,188 | -0.66(-3.35%) |
Jan 27, 2010 | 19.09 | 19.86 | 19.07 | 19.78 | 47,182 | +0.54(+2.80%) |
Jan 26, 2010 | 19.18 | 19.63 | 19.12 | 19.25 | 67,009 | -0.07(-0.37%) |
Jan 25, 2010 | 18.81 | 19.57 | 18.71 | 19.32 | 38,612 | +0.64(+3.41%) |
Jan 22, 2010 | 19.17 | 19.30 | 18.59 | 18.68 | 53,135 | -0.46(-2.40%) |
Jan 21, 2010 | 19.61 | 19.89 | 18.59 | 19.14 | 102,332 | -0.50(-2.52%) |
Jan 20, 2010 | 20.11 | 20.58 | 19.28 | 19.63 | 86,786 | -0.50(-2.46%) |
Jan 19, 2010 | 18.85 | 20.27 | 18.60 | 20.13 | 78,990 | +1.38(+7.36%) |
Jan 15, 2010 | 19.17 | 18.75 | 18.75 | 18.75 | 92,899 | -0.37(-1.94%) |
Jan 14, 2010 | 18.97 | 19.36 | 18.75 | 19.12 | 70,440 | +0.07(+0.37%) |
Jan 13, 2010 | 18.64 | 19.13 | 18.44 | 19.05 | 73,514 | +0.49(+2.62%) |
Jan 12, 2010 | 18.17 | 18.62 | 18.17 | 18.56 | 75,593 | +0.15(+0.82%) |
Jan 11, 2010 | 18.07 | 18.57 | 17.74 | 18.41 | 18,829 | +0.42(+2.31%) |
Jan 08, 2010 | 17.77 | 18.03 | 17.68 | 18.00 | 38,141 | +0.17(+0.94%) |
Jan 07, 2010 | 17.40 | 17.86 | 17.40 | 17.83 | 29,926 | +0.35(+2.03%) |
Jan 06, 2010 | 18.10 | 18.10 | 17.25 | 17.48 | 185,726 | -0.60(-3.33%) |
Jan 05, 2010 | 18.44 | 18.44 | 17.79 | 18.08 | 100,236 | -0.45(-2.44%) |