Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 18.13 | 18.42 | 18.05 | 18.05 | 198,622 | -0.19(-1.04%) |
Mar 30, 2010 | 18.28 | 18.50 | 18.11 | 18.24 | 316,155 | -0.01(-0.05%) |
Mar 29, 2010 | 18.21 | 18.27 | 18.01 | 18.25 | 191,341 | +0.19(+1.05%) |
Mar 26, 2010 | 18.07 | 18.24 | 17.90 | 18.06 | 155,449 | -0.02(-0.11%) |
Mar 25, 2010 | 18.21 | 18.34 | 18.04 | 18.08 | 234,209 | -0.04(-0.22%) |
Mar 24, 2010 | 18.16 | 18.21 | 17.99 | 18.12 | 269,327 | -0.12(-0.66%) |
Mar 23, 2010 | 18.33 | 18.34 | 18.00 | 18.24 | 170,407 | -0.06(-0.33%) |
Mar 22, 2010 | 18.06 | 18.44 | 17.90 | 18.30 | 100,831 | +0.19(+1.05%) |
Mar 19, 2010 | 18.13 | 18.41 | 17.99 | 18.11 | 226,239 | -0.10(-0.55%) |
Mar 18, 2010 | 18.06 | 18.30 | 18.02 | 18.21 | 144,545 | +0.11(+0.61%) |
Mar 17, 2010 | 17.68 | 18.26 | 17.68 | 18.10 | 173,556 | +0.39(+2.20%) |
Mar 16, 2010 | 17.41 | 17.72 | 17.23 | 17.71 | 203,213 | +0.42(+2.43%) |
Mar 15, 2010 | 17.31 | 17.47 | 17.25 | 17.29 | 144,713 | -0.22(-1.26%) |
Mar 12, 2010 | 17.69 | 17.69 | 17.32 | 17.51 | 195,287 | -0.07(-0.40%) |
Mar 11, 2010 | 17.73 | 17.88 | 17.48 | 17.58 | 163,533 | -0.18(-1.01%) |
Mar 10, 2010 | 17.78 | 17.90 | 17.63 | 17.76 | 187,901 | +0.06(+0.34%) |
Mar 09, 2010 | 17.37 | 17.89 | 17.37 | 17.70 | 259,813 | +0.21(+1.20%) |
Mar 08, 2010 | 17.44 | 17.73 | 17.25 | 17.49 | 244,088 | +0.00(+0.00%) |
Mar 05, 2010 | 17.21 | 17.94 | 17.03 | 17.49 | 654,821 | +0.37(+2.16%) |
Mar 04, 2010 | 18.50 | 18.77 | 17.03 | 17.12 | 574,259 | -1.03(-5.67%) |
Mar 03, 2010 | 18.08 | 18.25 | 17.78 | 18.15 | 177,714 | +0.15(+0.83%) |
Mar 02, 2010 | 17.79 | 18.06 | 17.67 | 18.00 | 277,828 | +0.20(+1.12%) |
Mar 01, 2010 | 17.70 | 18.09 | 17.70 | 17.80 | 148,891 | +0.24(+1.37%) |
Feb 26, 2010 | 17.59 | 17.76 | 17.39 | 17.56 | 185,206 | -0.10(-0.57%) |
Feb 25, 2010 | 17.66 | 17.72 | 17.34 | 17.66 | 204,353 | -0.26(-1.45%) |
Feb 24, 2010 | 17.85 | 18.05 | 17.72 | 17.92 | 142,463 | +0.07(+0.39%) |
Feb 23, 2010 | 18.27 | 18.27 | 17.82 | 17.85 | 533,613 | -0.39(-2.14%) |
Feb 22, 2010 | 18.27 | 18.48 | 18.15 | 18.24 | 66,327 | +0.07(+0.39%) |
Feb 19, 2010 | 18.20 | 18.40 | 18.00 | 18.17 | 105,120 | -0.02(-0.11%) |
Feb 18, 2010 | 18.19 | 18.24 | 17.96 | 18.19 | 104,247 | -0.01(-0.05%) |
Feb 17, 2010 | 18.19 | 18.20 | 17.86 | 18.20 | 159,048 | +0.11(+0.61%) |
Feb 16, 2010 | 18.20 | 18.20 | 17.82 | 18.09 | 145,428 | +0.01(+0.06%) |
Feb 12, 2010 | 18.00 | 18.08 | 18.08 | 18.08 | 251,900 | +0.11(+0.61%) |
Feb 11, 2010 | 17.95 | 18.10 | 17.80 | 17.97 | 121,813 | -0.07(-0.39%) |
Feb 10, 2010 | 17.66 | 18.05 | 17.27 | 18.04 | 190,844 | +0.34(+1.92%) |
Feb 09, 2010 | 17.42 | 17.94 | 17.29 | 17.70 | 208,652 | +0.49(+2.85%) |
Feb 08, 2010 | 17.22 | 17.44 | 17.00 | 17.21 | 313,234 | -0.04(-0.23%) |
Feb 05, 2010 | 16.73 | 17.33 | 16.23 | 17.25 | 522,555 | +0.38(+2.25%) |
Feb 04, 2010 | 17.66 | 17.81 | 16.83 | 16.87 | 802,109 | -0.93(-5.22%) |
Feb 03, 2010 | 18.83 | 19.11 | 17.69 | 17.80 | 471,520 | -0.95(-5.07%) |
Feb 02, 2010 | 19.00 | 19.33 | 18.73 | 18.75 | 396,689 | -0.23(-1.21%) |
Feb 01, 2010 | 19.08 | 19.25 | 18.75 | 18.98 | 274,909 | +0.05(+0.26%) |
Jan 29, 2010 | 18.71 | 19.66 | 18.45 | 18.93 | 1,356,048 | +1.08(+6.05%) |
Jan 28, 2010 | 18.37 | 18.46 | 17.34 | 17.85 | 389,659 | -0.44(-2.41%) |
Jan 27, 2010 | 18.10 | 18.48 | 18.10 | 18.29 | 381,659 | +0.15(+0.83%) |
Jan 26, 2010 | 18.53 | 18.73 | 18.11 | 18.14 | 375,419 | -0.53(-2.84%) |
Jan 25, 2010 | 19.47 | 19.48 | 18.00 | 18.67 | 700,817 | -0.67(-3.46%) |
Jan 22, 2010 | 21.00 | 21.05 | 19.28 | 19.34 | 579,412 | -1.67(-7.95%) |
Jan 21, 2010 | 21.55 | 21.71 | 20.64 | 21.01 | 161,525 | -0.45(-2.10%) |
Jan 20, 2010 | 21.98 | 21.98 | 21.05 | 21.46 | 219,926 | -0.61(-2.76%) |
Jan 19, 2010 | 21.97 | 22.09 | 21.75 | 22.07 | 170,493 | +0.19(+0.87%) |
Jan 15, 2010 | 22.18 | 21.88 | 21.88 | 21.88 | 165,200 | -0.26(-1.17%) |
Jan 14, 2010 | 22.21 | 22.31 | 21.98 | 22.14 | 173,894 | -0.06(-0.27%) |
Jan 13, 2010 | 21.98 | 22.37 | 21.62 | 22.20 | 174,909 | +0.29(+1.32%) |
Jan 12, 2010 | 21.60 | 21.97 | 21.59 | 21.91 | 133,647 | +0.13(+0.60%) |
Jan 11, 2010 | 21.80 | 21.86 | 21.66 | 21.78 | 97,709 | +0.04(+0.18%) |
Jan 08, 2010 | 21.51 | 21.91 | 21.28 | 21.74 | 124,165 | +0.26(+1.21%) |
Jan 07, 2010 | 21.55 | 21.55 | 20.91 | 21.48 | 199,712 | -0.02(-0.09%) |
Jan 06, 2010 | 21.08 | 21.55 | 21.08 | 21.50 | 177,413 | +0.28(+1.32%) |
Jan 05, 2010 | 21.55 | 21.58 | 21.06 | 21.22 | 70,547 | -0.29(-1.35%) |