Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 17.88 | 18.00 | 17.84 | 17.94 | 18,411 | +0.03(+0.16%) |
Mar 30, 2010 | 17.96 | 18.22 | 17.84 | 17.91 | 27,914 | +0.04(+0.24%) |
Mar 29, 2010 | 17.77 | 17.93 | 17.77 | 17.87 | 9,383 | +0.21(+1.20%) |
Mar 26, 2010 | 17.66 | 17.66 | 17.66 | 17.66 | 281 | +0.06(+0.34%) |
Mar 25, 2010 | 17.75 | 17.79 | 17.60 | 17.60 | 3,218 | -0.07(-0.42%) |
Mar 24, 2010 | 17.69 | 17.71 | 17.64 | 17.67 | 23,004 | -0.24(-1.37%) |
Mar 23, 2010 | 17.80 | 17.92 | 17.79 | 17.92 | 7,256 | +0.16(+0.92%) |
Mar 22, 2010 | 17.50 | 17.76 | 17.49 | 17.75 | 7,659 | -0.02(-0.12%) |
Mar 19, 2010 | 17.99 | 17.99 | 17.72 | 17.77 | 6,788 | -0.22(-1.20%) |
Mar 18, 2010 | 18.03 | 18.03 | 17.99 | 17.99 | 2,423 | -0.10(-0.55%) |
Mar 17, 2010 | 18.07 | 18.09 | 18.05 | 18.09 | 22,581 | +0.21(+1.19%) |
Mar 16, 2010 | 17.70 | 17.88 | 17.67 | 17.88 | 47,302 | +0.25(+1.43%) |
Mar 15, 2010 | 17.64 | 17.65 | 17.52 | 17.63 | 14,989 | -0.09(-0.50%) |
Mar 12, 2010 | 17.79 | 17.79 | 17.71 | 17.71 | 3,798 | +0.07(+0.40%) |
Mar 11, 2010 | 17.61 | 17.64 | 17.57 | 17.64 | 25,273 | +0.05(+0.26%) |
Mar 10, 2010 | 17.55 | 17.68 | 17.52 | 17.60 | 11,672 | +0.05(+0.30%) |
Mar 09, 2010 | 17.40 | 17.55 | 17.39 | 17.54 | 14,679 | +0.08(+0.47%) |
Mar 08, 2010 | 17.53 | 17.53 | 17.43 | 17.46 | 20,950 | +0.01(+0.08%) |
Mar 05, 2010 | 17.31 | 17.45 | 17.28 | 17.45 | 5,850 | +0.32(+1.86%) |
Mar 04, 2010 | 17.06 | 17.13 | 17.06 | 17.13 | 9,671 | +0.02(+0.14%) |
Mar 03, 2010 | 17.06 | 17.28 | 17.03 | 17.10 | 19,013 | +0.12(+0.72%) |
Mar 02, 2010 | 16.98 | 16.99 | 16.97 | 16.98 | 3,192 | +0.11(+0.63%) |
Mar 01, 2010 | 16.83 | 16.89 | 16.79 | 16.87 | 9,821 | +0.20(+1.20%) |
Feb 26, 2010 | 16.54 | 16.67 | 16.54 | 16.67 | 6,955 | +0.32(+1.97%) |
Feb 25, 2010 | 16.31 | 16.35 | 16.29 | 16.35 | 4,255 | -0.27(-1.65%) |
Feb 24, 2010 | 16.63 | 16.68 | 16.62 | 16.63 | 21,454 | +0.04(+0.22%) |
Feb 23, 2010 | 16.79 | 16.79 | 16.54 | 16.59 | 14,499 | -0.31(-1.83%) |
Feb 22, 2010 | 16.80 | 16.90 | 16.80 | 16.90 | 5,974 | +0.08(+0.46%) |
Feb 19, 2010 | 16.72 | 16.83 | 16.63 | 16.82 | 4,957 | -0.12(-0.73%) |
Feb 18, 2010 | 16.81 | 16.94 | 16.78 | 16.94 | 2,691 | +0.11(+0.67%) |
Feb 17, 2010 | 16.89 | 16.89 | 16.78 | 16.83 | 4,272 | +0.04(+0.25%) |
Feb 16, 2010 | 16.64 | 16.79 | 16.60 | 16.79 | 7,377 | +0.29(+1.79%) |
Feb 12, 2010 | 16.32 | 16.49 | 16.49 | 16.49 | 15,217 | +0.09(+0.54%) |
Feb 11, 2010 | 16.26 | 16.40 | 16.26 | 16.40 | 2,437 | +0.22(+1.36%) |
Feb 10, 2010 | 16.25 | 16.29 | 16.13 | 16.18 | 5,002 | -0.19(-1.15%) |
Feb 09, 2010 | 16.18 | 16.52 | 16.11 | 16.37 | 14,761 | +0.44(+2.76%) |
Feb 08, 2010 | 16.06 | 16.06 | 15.93 | 15.93 | 6,757 | -0.05(-0.29%) |
Feb 05, 2010 | 16.01 | 16.02 | 15.67 | 15.98 | 26,166 | -0.15(-0.94%) |
Feb 04, 2010 | 16.57 | 16.57 | 16.13 | 16.13 | 11,613 | -0.75(-4.44%) |
Feb 03, 2010 | 16.82 | 16.91 | 16.82 | 16.88 | 8,057 | -0.05(-0.29%) |
Feb 02, 2010 | 16.75 | 16.93 | 16.75 | 16.93 | 4,010 | +0.23(+1.40%) |
Feb 01, 2010 | 16.62 | 16.72 | 16.57 | 16.70 | 10,861 | +0.27(+1.62%) |
Jan 29, 2010 | 16.74 | 16.79 | 16.32 | 16.43 | 10,531 | -0.25(-1.49%) |
Jan 28, 2010 | 16.77 | 16.81 | 16.54 | 16.68 | 22,671 | -0.16(-0.98%) |
Jan 27, 2010 | 16.80 | 16.84 | 16.66 | 16.84 | 2,367 | +0.04(+0.25%) |
Jan 26, 2010 | 16.78 | 16.95 | 16.78 | 16.80 | 11,827 | -0.23(-1.32%) |
Jan 25, 2010 | 17.00 | 17.10 | 16.95 | 17.03 | 6,337 | +0.27(+1.59%) |
Jan 22, 2010 | 16.99 | 17.03 | 16.70 | 16.76 | 16,525 | -0.35(-2.03%) |
Jan 21, 2010 | 17.56 | 17.56 | 16.99 | 17.11 | 15,773 | -0.48(-2.74%) |
Jan 20, 2010 | 17.58 | 17.64 | 17.47 | 17.59 | 12,371 | -0.38(-2.11%) |
Jan 19, 2010 | 17.75 | 17.97 | 17.75 | 17.97 | 4,866 | +0.31(+1.78%) |
Jan 15, 2010 | 17.85 | 17.66 | 17.66 | 17.66 | 4,509 | -0.26(-1.46%) |
Jan 14, 2010 | 17.80 | 17.94 | 17.80 | 17.92 | 6,890 | +0.02(+0.13%) |
Jan 13, 2010 | 17.82 | 17.89 | 17.67 | 17.89 | 2,705 | +0.14(+0.81%) |
Jan 12, 2010 | 17.76 | 18.25 | 17.73 | 17.75 | 7,174 | -0.26(-1.46%) |
Jan 11, 2010 | 18.07 | 18.07 | 17.93 | 18.01 | 3,793 | +0.17(+0.93%) |
Jan 08, 2010 | 17.81 | 17.85 | 17.81 | 17.85 | 845 | +0.07(+0.38%) |
Jan 07, 2010 | 17.69 | 17.81 | 17.68 | 17.78 | 15,570 | -0.05(-0.29%) |
Jan 06, 2010 | 17.82 | 17.83 | 17.77 | 17.83 | 6,817 | +0.03(+0.17%) |
Jan 05, 2010 | 17.71 | 17.80 | 17.69 | 17.80 | 16,176 | +0.03(+0.18%) |