Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 17.93 | 18.02 | 17.84 | 17.84 | 17,271 | -0.19(-1.07%) |
Mar 30, 2010 | 18.09 | 18.09 | 17.99 | 18.04 | 5,882 | -0.01(-0.07%) |
Mar 29, 2010 | 18.06 | 18.06 | 17.97 | 18.05 | 9,205 | +0.02(+0.13%) |
Mar 26, 2010 | 18.15 | 18.23 | 17.95 | 18.02 | 12,767 | -0.08(-0.46%) |
Mar 25, 2010 | 18.22 | 18.38 | 18.11 | 18.11 | 38,176 | +0.03(+0.18%) |
Mar 24, 2010 | 17.96 | 18.19 | 17.96 | 18.08 | 13,524 | +0.10(+0.53%) |
Mar 23, 2010 | 18.08 | 18.08 | 17.86 | 17.98 | 103,880 | -0.11(-0.58%) |
Mar 22, 2010 | 17.79 | 18.09 | 17.78 | 18.09 | 11,667 | +0.21(+1.19%) |
Mar 19, 2010 | 18.08 | 18.08 | 17.87 | 17.87 | 19,572 | -0.19(-1.06%) |
Mar 18, 2010 | 18.14 | 18.19 | 18.06 | 18.07 | 26,783 | -0.07(-0.39%) |
Mar 17, 2010 | 17.99 | 18.15 | 17.92 | 18.14 | 34,733 | +0.21(+1.19%) |
Mar 16, 2010 | 17.57 | 17.92 | 17.51 | 17.92 | 36,545 | +0.43(+2.48%) |
Mar 15, 2010 | 17.36 | 17.54 | 17.36 | 17.49 | 38,441 | -0.01(-0.07%) |
Mar 12, 2010 | 17.56 | 17.59 | 17.42 | 17.50 | 56,022 | +0.17(+0.99%) |
Mar 11, 2010 | 17.20 | 17.33 | 17.15 | 17.33 | 14,400 | +0.10(+0.59%) |
Mar 10, 2010 | 17.21 | 17.32 | 17.21 | 17.23 | 12,878 | +0.03(+0.15%) |
Mar 09, 2010 | 17.05 | 17.37 | 17.05 | 17.20 | 29,168 | +0.06(+0.35%) |
Mar 08, 2010 | 16.96 | 17.18 | 16.95 | 17.14 | 58,942 | +0.18(+1.09%) |
Mar 05, 2010 | 16.83 | 16.96 | 16.82 | 16.96 | 3,196 | +0.41(+2.49%) |
Mar 04, 2010 | 16.51 | 16.57 | 16.49 | 16.55 | 20,672 | +0.09(+0.53%) |
Mar 03, 2010 | 16.49 | 16.54 | 16.45 | 16.46 | 390,547 | -0.07(-0.43%) |
Mar 02, 2010 | 16.57 | 16.57 | 16.51 | 16.53 | 10,965 | +0.00(+0.00%) |
Mar 01, 2010 | 16.49 | 16.58 | 16.47 | 16.53 | 17,906 | +0.12(+0.72%) |
Feb 26, 2010 | 16.42 | 16.56 | 16.36 | 16.41 | 7,851 | +0.10(+0.58%) |
Feb 25, 2010 | 16.08 | 16.33 | 16.07 | 16.32 | 26,012 | -0.01(-0.07%) |
Feb 24, 2010 | 16.20 | 16.33 | 16.17 | 16.33 | 22,434 | +0.11(+0.67%) |
Feb 23, 2010 | 16.22 | 16.22 | 16.14 | 16.22 | 4,666 | -0.05(-0.34%) |
Feb 22, 2010 | 16.29 | 16.29 | 16.22 | 16.27 | 20,738 | +0.07(+0.44%) |
Feb 19, 2010 | 16.16 | 16.23 | 16.13 | 16.20 | 9,972 | +0.01(+0.07%) |
Feb 18, 2010 | 15.95 | 16.20 | 15.89 | 16.19 | 14,863 | +0.19(+1.19%) |
Feb 17, 2010 | 15.95 | 16.00 | 15.95 | 16.00 | 1,355 | +0.15(+0.94%) |
Feb 16, 2010 | 15.66 | 15.87 | 15.60 | 15.85 | 12,533 | +0.44(+2.85%) |
Feb 12, 2010 | 15.10 | 15.41 | 15.41 | 15.41 | 7,738 | +0.12(+0.82%) |
Feb 11, 2010 | 15.06 | 15.29 | 15.03 | 15.29 | 25,416 | +0.11(+0.74%) |
Feb 10, 2010 | 15.20 | 15.32 | 14.99 | 15.18 | 36,737 | -0.02(-0.16%) |
Feb 09, 2010 | 15.43 | 15.43 | 15.08 | 15.20 | 12,148 | -0.17(-1.08%) |
Feb 08, 2010 | 15.58 | 15.64 | 15.37 | 15.37 | 13,993 | -0.02(-0.15%) |
Feb 05, 2010 | 15.32 | 15.54 | 15.13 | 15.39 | 24,982 | +0.10(+0.62%) |
Feb 04, 2010 | 15.73 | 15.75 | 15.28 | 15.29 | 19,404 | -0.59(-3.74%) |
Feb 03, 2010 | 15.97 | 15.98 | 15.84 | 15.89 | 9,808 | -0.15(-0.93%) |
Feb 02, 2010 | 15.80 | 16.13 | 15.80 | 16.04 | 774,298 | +0.22(+1.39%) |
Feb 01, 2010 | 15.69 | 15.82 | 15.69 | 15.82 | 22,464 | +0.23(+1.49%) |
Jan 29, 2010 | 15.71 | 15.88 | 15.51 | 15.59 | 32,400 | -0.08(-0.53%) |
Jan 28, 2010 | 15.78 | 15.78 | 15.54 | 15.67 | 9,686 | -0.11(-0.68%) |
Jan 27, 2010 | 15.64 | 15.78 | 15.44 | 15.78 | 113,962 | +0.14(+0.87%) |
Jan 26, 2010 | 15.67 | 15.86 | 15.62 | 15.64 | 83,818 | -0.11(-0.68%) |
Jan 25, 2010 | 15.80 | 15.86 | 15.57 | 15.75 | 39,913 | +0.08(+0.49%) |
Jan 22, 2010 | 16.06 | 16.06 | 15.64 | 15.67 | 31,944 | -0.37(-2.30%) |
Jan 21, 2010 | 16.40 | 16.45 | 16.04 | 16.04 | 13,913 | -0.48(-2.88%) |
Jan 20, 2010 | 16.57 | 16.57 | 16.37 | 16.51 | 14,042 | -0.10(-0.61%) |
Jan 19, 2010 | 16.36 | 16.68 | 16.36 | 16.61 | 179,937 | +0.27(+1.67%) |
Jan 15, 2010 | 16.51 | 16.34 | 16.34 | 16.34 | 16,487 | -0.20(-1.19%) |
Jan 14, 2010 | 16.51 | 16.54 | 16.47 | 16.54 | 32,153 | -0.02(-0.14%) |
Jan 13, 2010 | 16.29 | 16.59 | 16.29 | 16.56 | 8,219 | +0.26(+1.61%) |
Jan 12, 2010 | 16.36 | 16.48 | 16.19 | 16.30 | 163,418 | -0.17(-1.05%) |
Jan 11, 2010 | 16.52 | 16.52 | 16.44 | 16.47 | 7,328 | +0.02(+0.15%) |
Jan 08, 2010 | 16.49 | 16.49 | 16.34 | 16.45 | 18,746 | -0.13(-0.79%) |
Jan 07, 2010 | 16.38 | 16.62 | 16.30 | 16.58 | 35,188 | +0.19(+1.16%) |
Jan 06, 2010 | 16.51 | 16.51 | 16.39 | 16.39 | 4,163 | -0.07(-0.43%) |
Jan 05, 2010 | 16.32 | 16.46 | 16.21 | 16.46 | 68,330 | +0.10(+0.58%) |