Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 17.71 | 18.02 | 17.71 | 17.90 | 238,933 | +0.10(+0.57%) |
Mar 30, 2010 | 17.89 | 17.94 | 17.72 | 17.80 | 136,516 | -0.08(-0.45%) |
Mar 29, 2010 | 17.98 | 17.99 | 17.75 | 17.88 | 221,049 | -0.01(-0.04%) |
Mar 26, 2010 | 18.07 | 18.20 | 17.78 | 17.89 | 214,069 | -0.12(-0.69%) |
Mar 25, 2010 | 18.25 | 18.43 | 18.00 | 18.01 | 773,617 | -0.04(-0.20%) |
Mar 24, 2010 | 17.95 | 18.17 | 17.95 | 18.05 | 181,190 | +0.02(+0.12%) |
Mar 23, 2010 | 18.00 | 18.05 | 17.79 | 18.03 | 174,407 | +0.01(+0.08%) |
Mar 22, 2010 | 17.75 | 18.03 | 17.56 | 18.01 | 211,426 | +0.13(+0.73%) |
Mar 19, 2010 | 17.90 | 18.01 | 17.70 | 17.88 | 141,756 | +0.00(+0.00%) |
Mar 18, 2010 | 18.10 | 18.10 | 17.79 | 17.88 | 226,614 | -0.20(-1.08%) |
Mar 17, 2010 | 17.88 | 18.14 | 17.82 | 18.08 | 327,359 | +0.30(+1.67%) |
Mar 16, 2010 | 17.61 | 17.79 | 17.49 | 17.78 | 125,385 | +0.26(+1.49%) |
Mar 15, 2010 | 17.41 | 17.54 | 17.38 | 17.52 | 261,923 | +0.06(+0.33%) |
Mar 12, 2010 | 17.68 | 17.69 | 17.42 | 17.46 | 488,797 | -0.03(-0.17%) |
Mar 11, 2010 | 17.17 | 17.51 | 17.14 | 17.49 | 308,237 | +0.28(+1.65%) |
Mar 10, 2010 | 16.96 | 17.32 | 16.96 | 17.21 | 397,422 | +0.30(+1.76%) |
Mar 09, 2010 | 16.84 | 17.02 | 16.73 | 16.91 | 172,557 | -0.01(-0.09%) |
Mar 08, 2010 | 16.94 | 17.02 | 16.90 | 16.92 | 115,604 | +0.01(+0.04%) |
Mar 05, 2010 | 16.62 | 16.94 | 16.61 | 16.92 | 196,662 | +0.38(+2.28%) |
Mar 04, 2010 | 16.50 | 16.57 | 16.47 | 16.54 | 68,141 | +0.04(+0.26%) |
Mar 03, 2010 | 16.60 | 16.64 | 16.46 | 16.49 | 143,537 | -0.07(-0.39%) |
Mar 02, 2010 | 16.49 | 16.70 | 16.49 | 16.56 | 171,164 | +0.11(+0.66%) |
Mar 01, 2010 | 16.57 | 16.60 | 16.39 | 16.45 | 774,338 | -0.09(-0.57%) |
Feb 26, 2010 | 16.45 | 16.60 | 16.39 | 16.55 | 79,230 | +0.09(+0.53%) |
Feb 25, 2010 | 16.41 | 16.47 | 16.25 | 16.46 | 157,186 | -0.17(-1.05%) |
Feb 24, 2010 | 16.34 | 16.67 | 16.34 | 16.63 | 70,503 | +0.33(+2.00%) |
Feb 23, 2010 | 16.53 | 16.56 | 16.25 | 16.31 | 138,089 | -0.24(-1.45%) |
Feb 22, 2010 | 16.36 | 16.64 | 16.36 | 16.55 | 362,250 | +0.28(+1.70%) |
Feb 19, 2010 | 16.06 | 16.28 | 16.06 | 16.27 | 248,442 | +0.18(+1.13%) |
Feb 18, 2010 | 16.02 | 16.13 | 15.99 | 16.09 | 170,258 | +0.03(+0.18%) |
Feb 17, 2010 | 16.21 | 16.21 | 15.94 | 16.06 | 207,371 | -0.02(-0.14%) |
Feb 16, 2010 | 15.96 | 16.15 | 15.88 | 16.08 | 129,512 | +0.29(+1.84%) |
Feb 12, 2010 | 15.69 | 15.79 | 15.79 | 15.79 | 78,651 | -0.09(-0.55%) |
Feb 11, 2010 | 15.84 | 15.93 | 15.72 | 15.88 | 128,529 | +0.01(+0.05%) |
Feb 10, 2010 | 15.69 | 15.99 | 15.65 | 15.87 | 189,348 | +0.15(+0.97%) |
Feb 09, 2010 | 15.80 | 15.87 | 15.61 | 15.72 | 107,276 | +0.09(+0.56%) |
Feb 08, 2010 | 15.79 | 15.94 | 15.57 | 15.63 | 127,454 | -0.18(-1.15%) |
Feb 05, 2010 | 15.63 | 15.88 | 15.35 | 15.81 | 387,490 | +0.25(+1.59%) |
Feb 04, 2010 | 15.98 | 16.02 | 15.57 | 15.57 | 189,640 | -0.55(-3.42%) |
Feb 03, 2010 | 16.48 | 16.50 | 16.09 | 16.12 | 341,815 | -0.37(-2.25%) |
Feb 02, 2010 | 16.62 | 16.63 | 16.37 | 16.49 | 288,904 | -0.08(-0.48%) |
Feb 01, 2010 | 16.55 | 16.61 | 16.44 | 16.57 | 734,751 | +0.12(+0.71%) |
Jan 29, 2010 | 16.63 | 16.77 | 16.44 | 16.45 | 152,329 | -0.09(-0.53%) |
Jan 28, 2010 | 16.81 | 16.81 | 16.43 | 16.54 | 182,554 | -0.08(-0.48%) |
Jan 27, 2010 | 16.11 | 16.67 | 16.11 | 16.62 | 195,100 | +0.46(+2.88%) |
Jan 26, 2010 | 16.39 | 16.57 | 16.12 | 16.15 | 329,005 | -0.30(-1.81%) |
Jan 25, 2010 | 16.69 | 16.72 | 16.22 | 16.45 | 194,060 | -0.04(-0.26%) |
Jan 22, 2010 | 16.81 | 16.86 | 16.41 | 16.49 | 278,422 | -0.34(-2.03%) |
Jan 21, 2010 | 16.71 | 17.10 | 16.68 | 16.84 | 376,136 | +0.15(+0.87%) |
Jan 20, 2010 | 16.40 | 16.75 | 16.40 | 16.69 | 106,045 | +0.21(+1.28%) |
Jan 19, 2010 | 16.31 | 16.48 | 16.19 | 16.48 | 85,899 | +0.14(+0.84%) |
Jan 15, 2010 | 16.61 | 16.34 | 16.34 | 16.34 | 83,472 | -0.31(-1.87%) |
Jan 14, 2010 | 16.29 | 16.71 | 16.26 | 16.65 | 153,095 | +0.33(+2.05%) |
Jan 13, 2010 | 16.10 | 16.36 | 15.96 | 16.32 | 112,527 | +0.24(+1.49%) |
Jan 12, 2010 | 16.07 | 16.25 | 15.96 | 16.08 | 67,945 | -0.12(-0.72%) |
Jan 11, 2010 | 16.32 | 16.34 | 16.12 | 16.20 | 106,393 | -0.06(-0.36%) |
Jan 08, 2010 | 16.10 | 16.26 | 16.07 | 16.25 | 293,408 | +0.09(+0.54%) |
Jan 07, 2010 | 15.58 | 16.28 | 15.57 | 16.17 | 217,622 | +0.58(+3.73%) |
Jan 06, 2010 | 15.41 | 15.65 | 15.41 | 15.59 | 79,101 | +0.13(+0.84%) |
Jan 05, 2010 | 15.24 | 15.47 | 15.16 | 15.46 | 103,352 | +0.17(+1.14%) |