Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 19.85 | 20.36 | 19.54 | 19.58 | 1,594,774 | -0.29(-1.46%) |
Mar 30, 2010 | 19.92 | 19.95 | 19.47 | 19.87 | 618,089 | +0.05(+0.25%) |
Mar 29, 2010 | 20.00 | 20.00 | 19.63 | 19.82 | 733,399 | -0.12(-0.60%) |
Mar 26, 2010 | 19.90 | 20.19 | 19.81 | 19.94 | 987,515 | +0.14(+0.71%) |
Mar 25, 2010 | 20.27 | 20.34 | 19.80 | 19.80 | 645,763 | -0.36(-1.79%) |
Mar 24, 2010 | 20.47 | 20.73 | 20.03 | 20.16 | 685,949 | -0.34(-1.66%) |
Mar 23, 2010 | 20.57 | 20.58 | 20.11 | 20.50 | 661,261 | +0.08(+0.39%) |
Mar 22, 2010 | 19.93 | 20.59 | 19.85 | 20.42 | 1,107,931 | +0.41(+2.05%) |
Mar 19, 2010 | 20.10 | 20.17 | 19.70 | 20.01 | 1,222,188 | -0.05(-0.25%) |
Mar 18, 2010 | 20.15 | 20.23 | 19.98 | 20.06 | 614,926 | -0.02(-0.10%) |
Mar 17, 2010 | 19.88 | 20.13 | 19.79 | 20.08 | 548,972 | +0.20(+1.01%) |
Mar 16, 2010 | 19.76 | 19.93 | 19.46 | 19.88 | 813,480 | +0.15(+0.76%) |
Mar 15, 2010 | 19.62 | 19.89 | 19.56 | 19.73 | 529,811 | -0.10(-0.50%) |
Mar 12, 2010 | 19.73 | 19.87 | 19.63 | 19.83 | 585,139 | +0.13(+0.66%) |
Mar 11, 2010 | 19.52 | 19.73 | 19.47 | 19.70 | 657,331 | +0.21(+1.08%) |
Mar 10, 2010 | 19.40 | 19.55 | 19.26 | 19.49 | 811,913 | +0.10(+0.52%) |
Mar 09, 2010 | 19.30 | 19.49 | 19.19 | 19.39 | 1,071,928 | +0.10(+0.52%) |
Mar 08, 2010 | 19.19 | 19.39 | 19.14 | 19.29 | 751,020 | +0.07(+0.39%) |
Mar 05, 2010 | 18.90 | 19.36 | 18.87 | 19.21 | 922,322 | +0.38(+1.99%) |
Mar 04, 2010 | 18.63 | 19.02 | 18.52 | 18.84 | 585,932 | +0.30(+1.62%) |
Mar 03, 2010 | 18.90 | 18.94 | 18.51 | 18.54 | 880,864 | -0.28(-1.49%) |
Mar 02, 2010 | 18.66 | 18.85 | 18.45 | 18.82 | 1,339,340 | +0.31(+1.67%) |
Mar 01, 2010 | 17.93 | 18.62 | 17.90 | 18.51 | 1,088,904 | +0.62(+3.47%) |
Feb 26, 2010 | 17.91 | 18.00 | 17.70 | 17.89 | 812,175 | -0.02(-0.11%) |
Feb 25, 2010 | 17.76 | 17.99 | 17.60 | 17.91 | 755,353 | -0.11(-0.61%) |
Feb 24, 2010 | 17.94 | 18.05 | 17.75 | 18.02 | 891,913 | +0.09(+0.50%) |
Feb 23, 2010 | 18.26 | 18.26 | 17.70 | 17.93 | 1,055,855 | -0.32(-1.75%) |
Feb 22, 2010 | 18.50 | 18.51 | 18.09 | 18.25 | 1,194,170 | -0.20(-1.08%) |
Feb 19, 2010 | 18.06 | 18.47 | 18.06 | 18.45 | 1,285,133 | +0.13(+0.71%) |
Feb 18, 2010 | 17.82 | 18.32 | 17.78 | 18.32 | 1,338,240 | +0.37(+2.06%) |
Feb 17, 2010 | 17.39 | 17.96 | 17.39 | 17.95 | 1,512,158 | +0.57(+3.28%) |
Feb 16, 2010 | 17.00 | 17.38 | 16.88 | 17.38 | 828,526 | +0.48(+2.84%) |
Feb 12, 2010 | 16.54 | 16.90 | 16.90 | 16.90 | 826,600 | +0.13(+0.78%) |
Feb 11, 2010 | 16.75 | 16.88 | 16.38 | 16.77 | 618,556 | +0.08(+0.48%) |
Feb 10, 2010 | 16.89 | 16.98 | 16.61 | 16.69 | 815,691 | -0.03(-0.18%) |
Feb 09, 2010 | 16.72 | 16.91 | 16.60 | 16.72 | 821,372 | +0.06(+0.36%) |
Feb 08, 2010 | 16.76 | 16.82 | 16.48 | 16.66 | 612,125 | +0.01(+0.06%) |
Feb 05, 2010 | 16.57 | 16.80 | 16.42 | 16.65 | 1,549,572 | +0.02(+0.12%) |
Feb 04, 2010 | 16.90 | 17.05 | 16.63 | 16.63 | 1,348,844 | -0.32(-1.89%) |
Feb 03, 2010 | 17.53 | 17.63 | 16.93 | 16.95 | 1,582,712 | -0.52(-2.98%) |
Feb 02, 2010 | 16.97 | 17.59 | 16.84 | 17.47 | 1,779,170 | +0.62(+3.68%) |
Feb 01, 2010 | 16.49 | 16.98 | 16.41 | 16.85 | 1,028,811 | +0.39(+2.37%) |
Jan 29, 2010 | 17.32 | 17.32 | 16.45 | 16.46 | 2,211,519 | -0.71(-4.14%) |
Jan 28, 2010 | 17.86 | 17.94 | 17.15 | 17.17 | 1,003,791 | -0.71(-3.97%) |
Jan 27, 2010 | 17.95 | 18.00 | 17.51 | 17.88 | 997,039 | -0.07(-0.39%) |
Jan 26, 2010 | 17.83 | 18.17 | 17.50 | 17.95 | 1,104,895 | +0.02(+0.11%) |
Jan 25, 2010 | 18.35 | 18.48 | 17.82 | 17.93 | 1,419,002 | -0.31(-1.70%) |
Jan 22, 2010 | 19.00 | 19.11 | 18.14 | 18.24 | 1,423,346 | -0.85(-4.45%) |
Jan 21, 2010 | 19.78 | 19.80 | 19.03 | 19.09 | 1,645,150 | -0.62(-3.15%) |
Jan 20, 2010 | 19.74 | 19.89 | 19.46 | 19.71 | 1,298,505 | -0.12(-0.61%) |
Jan 19, 2010 | 19.10 | 19.83 | 19.10 | 19.83 | 1,487,906 | +0.71(+3.71%) |
Jan 15, 2010 | 19.30 | 19.12 | 19.12 | 19.12 | 1,291,800 | -0.18(-0.93%) |
Jan 14, 2010 | 20.01 | 20.01 | 19.18 | 19.30 | 2,122,504 | -0.65(-3.26%) |
Jan 13, 2010 | 19.74 | 20.05 | 19.45 | 19.95 | 1,076,869 | +0.39(+1.99%) |
Jan 12, 2010 | 19.33 | 19.75 | 19.16 | 19.56 | 2,734,270 | +0.58(+3.06%) |
Jan 11, 2010 | 20.29 | 20.32 | 18.47 | 18.98 | 3,869,271 | -0.81(-4.09%) |
Jan 08, 2010 | 19.67 | 19.84 | 19.46 | 19.79 | 890,878 | +0.12(+0.61%) |
Jan 07, 2010 | 19.58 | 19.82 | 19.49 | 19.67 | 1,607,929 | -0.01(-0.05%) |
Jan 06, 2010 | 19.98 | 20.02 | 19.67 | 19.68 | 1,390,862 | -0.25(-1.25%) |
Jan 05, 2010 | 20.45 | 20.49 | 19.54 | 19.93 | 2,157,863 | -0.45(-2.21%) |