Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 16.83 | 16.89 | 16.78 | 16.81 | 111,699 | -0.06(-0.34%) |
Mar 30, 2010 | 16.87 | 16.92 | 16.84 | 16.87 | 21,429 | +0.04(+0.27%) |
Mar 29, 2010 | 16.83 | 16.86 | 16.81 | 16.82 | 48,557 | +0.06(+0.34%) |
Mar 26, 2010 | 16.80 | 16.83 | 16.68 | 16.76 | 40,534 | +0.02(+0.12%) |
Mar 25, 2010 | 16.90 | 16.95 | 16.74 | 16.74 | 61,447 | -0.04(-0.26%) |
Mar 24, 2010 | 16.82 | 16.85 | 16.77 | 16.79 | 52,257 | -0.12(-0.72%) |
Mar 23, 2010 | 16.79 | 16.91 | 16.76 | 16.91 | 59,362 | +0.14(+0.83%) |
Mar 22, 2010 | 16.57 | 16.81 | 16.57 | 16.77 | 276,711 | +0.11(+0.64%) |
Mar 19, 2010 | 16.81 | 16.81 | 16.60 | 16.66 | 352,849 | -0.09(-0.52%) |
Mar 18, 2010 | 16.74 | 16.77 | 16.71 | 16.75 | 23,242 | +0.04(+0.21%) |
Mar 17, 2010 | 16.69 | 16.80 | 16.69 | 16.72 | 41,250 | +0.05(+0.29%) |
Mar 16, 2010 | 16.60 | 16.68 | 16.57 | 16.67 | 39,545 | +0.11(+0.67%) |
Mar 15, 2010 | 16.49 | 16.56 | 16.49 | 16.56 | 91,573 | -0.00(-0.01%) |
Mar 12, 2010 | 16.62 | 16.62 | 16.50 | 16.56 | 23,267 | +0.02(+0.11%) |
Mar 11, 2010 | 16.45 | 16.54 | 16.43 | 16.54 | 24,384 | +0.04(+0.26%) |
Mar 10, 2010 | 16.41 | 16.52 | 16.41 | 16.50 | 43,135 | +0.08(+0.47%) |
Mar 09, 2010 | 16.35 | 16.49 | 16.34 | 16.42 | 67,863 | +0.04(+0.22%) |
Mar 08, 2010 | 16.38 | 16.42 | 16.37 | 16.39 | 79,730 | +0.00(+0.02%) |
Mar 05, 2010 | 16.28 | 16.39 | 16.23 | 16.38 | 105,428 | +0.19(+1.20%) |
Mar 04, 2010 | 16.14 | 16.19 | 16.11 | 16.19 | 71,509 | +0.08(+0.47%) |
Mar 03, 2010 | 16.13 | 16.21 | 16.11 | 16.11 | 53,119 | +0.02(+0.09%) |
Mar 02, 2010 | 16.11 | 16.17 | 16.09 | 16.10 | 55,822 | +0.05(+0.30%) |
Mar 01, 2010 | 15.91 | 16.05 | 15.91 | 16.05 | 33,946 | +0.18(+1.12%) |
Feb 26, 2010 | 15.86 | 15.89 | 15.77 | 15.87 | 46,750 | +0.02(+0.12%) |
Feb 25, 2010 | 15.67 | 15.85 | 15.63 | 15.85 | 32,554 | -0.02(-0.10%) |
Feb 24, 2010 | 15.78 | 15.88 | 15.77 | 15.87 | 37,774 | +0.14(+0.91%) |
Feb 23, 2010 | 15.88 | 15.88 | 15.71 | 15.73 | 30,463 | -0.19(-1.19%) |
Feb 22, 2010 | 15.98 | 16.00 | 15.89 | 15.92 | 87,728 | -0.03(-0.17%) |
Feb 19, 2010 | 15.90 | 15.97 | 15.90 | 15.94 | 126,190 | +0.00(+0.03%) |
Feb 18, 2010 | 15.82 | 15.94 | 15.82 | 15.94 | 58,336 | +0.12(+0.78%) |
Feb 17, 2010 | 15.81 | 15.82 | 15.76 | 15.82 | 38,024 | +0.10(+0.60%) |
Feb 16, 2010 | 15.62 | 15.74 | 15.56 | 15.72 | 70,127 | +0.21(+1.33%) |
Feb 12, 2010 | 15.34 | 15.52 | 15.52 | 15.52 | 86,907 | +0.04(+0.26%) |
Feb 11, 2010 | 15.28 | 15.52 | 15.26 | 15.48 | 41,174 | +0.16(+1.03%) |
Feb 10, 2010 | 15.31 | 15.38 | 15.20 | 15.32 | 33,941 | -0.01(-0.08%) |
Feb 09, 2010 | 15.32 | 15.45 | 15.25 | 15.33 | 57,391 | +0.15(+0.99%) |
Feb 08, 2010 | 15.24 | 15.32 | 15.18 | 15.18 | 53,031 | -0.08(-0.54%) |
Feb 05, 2010 | 15.21 | 15.26 | 14.98 | 15.26 | 176,624 | +0.05(+0.31%) |
Feb 04, 2010 | 15.56 | 15.56 | 15.20 | 15.22 | 126,746 | -0.45(-2.88%) |
Feb 03, 2010 | 15.63 | 15.70 | 15.62 | 15.67 | 1,477,457 | -0.02(-0.15%) |
Feb 02, 2010 | 15.54 | 15.71 | 15.50 | 15.69 | 125,316 | +0.17(+1.10%) |
Feb 01, 2010 | 15.39 | 15.52 | 15.39 | 15.52 | 48,322 | +0.15(+0.98%) |
Jan 29, 2010 | 15.57 | 15.66 | 15.29 | 15.37 | 83,529 | -0.15(-0.99%) |
Jan 28, 2010 | 15.74 | 15.75 | 15.42 | 15.52 | 84,941 | -0.23(-1.46%) |
Jan 27, 2010 | 15.65 | 15.76 | 15.57 | 15.75 | 69,493 | +0.08(+0.51%) |
Jan 26, 2010 | 15.65 | 15.80 | 15.64 | 15.67 | 111,931 | -0.03(-0.20%) |
Jan 25, 2010 | 15.79 | 15.79 | 15.67 | 15.71 | 156,117 | +0.04(+0.28%) |
Jan 22, 2010 | 15.94 | 15.95 | 15.65 | 15.66 | 86,917 | -0.32(-2.03%) |
Jan 21, 2010 | 16.25 | 16.30 | 15.98 | 15.99 | 100,542 | -0.27(-1.66%) |
Jan 20, 2010 | 16.32 | 16.32 | 16.13 | 16.26 | 129,024 | -0.16(-0.99%) |
Jan 19, 2010 | 16.25 | 16.42 | 16.23 | 16.42 | 266,333 | +0.18(+1.12%) |
Jan 15, 2010 | 16.40 | 16.24 | 16.24 | 16.24 | 210,700 | -0.15(-0.94%) |
Jan 14, 2010 | 16.34 | 16.41 | 16.32 | 16.39 | 52,273 | +0.05(+0.29%) |
Jan 13, 2010 | 16.26 | 16.38 | 16.18 | 16.34 | 61,044 | +0.13(+0.78%) |
Jan 12, 2010 | 16.25 | 16.27 | 16.14 | 16.22 | 108,950 | -0.11(-0.70%) |
Jan 11, 2010 | 16.37 | 16.41 | 16.28 | 16.33 | 74,485 | +0.02(+0.09%) |
Jan 08, 2010 | 16.25 | 16.32 | 16.25 | 16.32 | 120,965 | +0.05(+0.34%) |
Jan 07, 2010 | 16.20 | 16.27 | 16.16 | 16.26 | 49,830 | +0.04(+0.23%) |
Jan 06, 2010 | 16.25 | 16.29 | 16.22 | 16.22 | 73,846 | -0.03(-0.19%) |
Jan 05, 2010 | 16.25 | 16.28 | 16.20 | 16.26 | 113,613 | +0.00(+0.00%) |