Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 16.96 | 17.11 | 16.68 | 16.71 | 311,668 | -0.33(-1.92%) |
Mar 30, 2010 | 16.91 | 17.15 | 16.84 | 17.04 | 156,939 | +0.13(+0.75%) |
Mar 29, 2010 | 16.89 | 17.08 | 16.66 | 16.91 | 180,022 | +0.00(+0.00%) |
Mar 26, 2010 | 17.02 | 17.05 | 16.76 | 16.91 | 222,505 | -0.02(-0.09%) |
Mar 25, 2010 | 17.14 | 17.21 | 16.91 | 16.93 | 324,128 | -0.10(-0.56%) |
Mar 24, 2010 | 17.29 | 17.29 | 17.00 | 17.02 | 231,661 | -0.30(-1.75%) |
Mar 23, 2010 | 17.30 | 17.39 | 17.14 | 17.33 | 178,730 | -0.02(-0.09%) |
Mar 22, 2010 | 17.38 | 17.52 | 17.21 | 17.34 | 389,644 | -0.15(-0.86%) |
Mar 19, 2010 | 17.68 | 17.68 | 17.32 | 17.49 | 469,880 | -0.09(-0.50%) |
Mar 18, 2010 | 17.44 | 17.74 | 17.33 | 17.58 | 216,279 | +0.13(+0.73%) |
Mar 17, 2010 | 17.41 | 17.64 | 17.34 | 17.45 | 258,571 | +0.11(+0.64%) |
Mar 16, 2010 | 17.25 | 17.38 | 17.08 | 17.34 | 200,837 | +0.10(+0.55%) |
Mar 15, 2010 | 17.06 | 17.29 | 16.87 | 17.25 | 467,065 | +0.18(+1.07%) |
Mar 12, 2010 | 16.82 | 17.08 | 16.70 | 17.06 | 1,083,154 | +0.36(+2.14%) |
Mar 11, 2010 | 16.70 | 16.76 | 16.59 | 16.70 | 189,294 | -0.02(-0.14%) |
Mar 10, 2010 | 16.63 | 16.73 | 16.37 | 16.73 | 234,419 | +0.05(+0.29%) |
Mar 09, 2010 | 16.49 | 16.74 | 16.45 | 16.68 | 536,194 | +0.19(+1.16%) |
Mar 08, 2010 | 16.53 | 16.55 | 16.31 | 16.49 | 234,069 | +0.02(+0.10%) |
Mar 05, 2010 | 16.24 | 16.52 | 16.22 | 16.47 | 488,343 | +0.24(+1.47%) |
Mar 04, 2010 | 16.18 | 16.27 | 16.08 | 16.24 | 554,198 | +0.02(+0.10%) |
Mar 03, 2010 | 16.26 | 16.56 | 16.17 | 16.22 | 760,698 | -0.08(-0.49%) |
Mar 02, 2010 | 16.36 | 16.40 | 16.16 | 16.30 | 865,986 | +0.00(+0.00%) |
Mar 01, 2010 | 16.04 | 16.45 | 16.04 | 16.30 | 564,675 | +0.26(+1.64%) |
Feb 26, 2010 | 15.85 | 16.18 | 15.71 | 16.04 | 659,247 | +0.17(+1.05%) |
Feb 25, 2010 | 15.43 | 15.98 | 15.41 | 15.87 | 4,774,357 | +0.30(+1.94%) |
Feb 24, 2010 | 15.92 | 16.05 | 15.56 | 15.57 | 1,463,657 | -1.00(-6.05%) |
Feb 23, 2010 | 16.70 | 16.71 | 16.20 | 16.57 | 297,156 | -0.13(-0.76%) |
Feb 22, 2010 | 16.80 | 16.90 | 16.65 | 16.70 | 115,198 | -0.10(-0.62%) |
Feb 19, 2010 | 16.63 | 16.98 | 16.63 | 16.80 | 245,728 | +0.17(+1.00%) |
Feb 18, 2010 | 16.22 | 16.65 | 16.19 | 16.63 | 214,728 | +0.36(+2.20%) |
Feb 17, 2010 | 16.16 | 16.29 | 16.08 | 16.27 | 171,313 | +0.11(+0.69%) |
Feb 16, 2010 | 16.04 | 16.22 | 16.03 | 16.16 | 139,948 | +0.17(+1.04%) |
Feb 12, 2010 | 15.83 | 16.00 | 16.00 | 16.00 | 254,070 | +0.02(+0.10%) |
Feb 11, 2010 | 15.72 | 16.03 | 15.62 | 15.98 | 264,990 | +0.21(+1.36%) |
Feb 10, 2010 | 15.96 | 16.06 | 15.73 | 15.77 | 266,211 | -0.29(-1.78%) |
Feb 09, 2010 | 16.07 | 16.16 | 15.81 | 16.05 | 256,629 | +0.07(+0.45%) |
Feb 08, 2010 | 16.24 | 16.26 | 15.98 | 15.98 | 178,583 | -0.21(-1.33%) |
Feb 05, 2010 | 16.31 | 16.45 | 16.12 | 16.20 | 374,970 | -0.07(-0.44%) |
Feb 04, 2010 | 16.20 | 16.44 | 16.12 | 16.27 | 475,250 | -0.06(-0.34%) |
Feb 03, 2010 | 15.72 | 16.47 | 15.48 | 16.32 | 546,166 | +0.58(+3.69%) |
Feb 02, 2010 | 15.50 | 15.81 | 15.32 | 15.74 | 482,025 | +0.24(+1.54%) |
Feb 01, 2010 | 15.49 | 15.53 | 15.26 | 15.50 | 348,706 | +0.06(+0.36%) |
Jan 29, 2010 | 15.66 | 15.82 | 15.29 | 15.45 | 366,517 | -0.13(-0.82%) |
Jan 28, 2010 | 15.18 | 15.73 | 15.15 | 15.57 | 525,281 | +0.60(+3.99%) |
Jan 27, 2010 | 15.03 | 15.10 | 13.76 | 14.98 | 578,027 | +0.85(+6.03%) |
Jan 26, 2010 | 14.13 | 14.21 | 13.82 | 14.13 | 193,915 | +0.00(+0.00%) |
Jan 25, 2010 | 14.20 | 14.29 | 13.93 | 14.13 | 142,821 | -0.02(-0.17%) |
Jan 22, 2010 | 14.39 | 14.56 | 14.09 | 14.15 | 187,061 | -0.21(-1.44%) |
Jan 21, 2010 | 14.74 | 14.86 | 14.35 | 14.36 | 256,106 | -0.33(-2.22%) |
Jan 20, 2010 | 14.81 | 14.87 | 14.56 | 14.68 | 206,939 | -0.25(-1.70%) |
Jan 19, 2010 | 14.68 | 14.99 | 14.65 | 14.94 | 256,657 | +0.23(+1.57%) |
Jan 15, 2010 | 14.77 | 14.71 | 14.71 | 14.71 | 273,798 | -0.02(-0.11%) |
Jan 14, 2010 | 14.79 | 14.81 | 14.64 | 14.72 | 143,610 | -0.13(-0.86%) |
Jan 13, 2010 | 14.65 | 14.87 | 14.56 | 14.85 | 173,390 | +0.19(+1.30%) |
Jan 12, 2010 | 14.58 | 14.75 | 14.52 | 14.66 | 196,295 | -0.04(-0.27%) |
Jan 11, 2010 | 14.72 | 14.72 | 14.48 | 14.70 | 185,097 | +0.00(+0.00%) |
Jan 08, 2010 | 14.72 | 14.76 | 14.46 | 14.70 | 325,087 | -0.10(-0.70%) |
Jan 07, 2010 | 14.91 | 14.95 | 14.55 | 14.80 | 136,478 | -0.07(-0.48%) |
Jan 06, 2010 | 15.13 | 15.23 | 14.68 | 14.87 | 472,325 | -0.31(-2.04%) |
Jan 05, 2010 | 15.68 | 15.87 | 14.81 | 15.18 | 758,808 | -0.49(-3.15%) |