Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 16.42 | 16.75 | 16.38 | 16.42 | 1,122,031 | -0.54(-3.20%) |
Mar 30, 2010 | 16.90 | 17.12 | 16.85 | 16.96 | 418,009 | -0.01(-0.05%) |
Mar 29, 2010 | 16.78 | 16.97 | 16.72 | 16.97 | 230,354 | +0.18(+1.06%) |
Mar 26, 2010 | 16.63 | 16.94 | 16.45 | 16.79 | 287,130 | +0.29(+1.77%) |
Mar 25, 2010 | 16.95 | 16.95 | 16.49 | 16.50 | 269,966 | -0.29(-1.74%) |
Mar 24, 2010 | 16.90 | 17.00 | 16.78 | 16.79 | 198,644 | -0.14(-0.81%) |
Mar 23, 2010 | 16.66 | 16.93 | 16.46 | 16.93 | 216,680 | +0.23(+1.36%) |
Mar 22, 2010 | 16.51 | 16.83 | 16.29 | 16.70 | 283,626 | +0.06(+0.34%) |
Mar 19, 2010 | 16.94 | 16.94 | 16.42 | 16.64 | 389,880 | -0.28(-1.63%) |
Mar 18, 2010 | 16.68 | 16.94 | 16.62 | 16.92 | 341,775 | +0.29(+1.75%) |
Mar 17, 2010 | 16.83 | 16.88 | 16.57 | 16.63 | 306,325 | -0.13(-0.77%) |
Mar 16, 2010 | 16.62 | 16.77 | 16.55 | 16.76 | 306,162 | +0.13(+0.78%) |
Mar 15, 2010 | 16.52 | 16.66 | 16.49 | 16.63 | 320,451 | +0.15(+0.94%) |
Mar 12, 2010 | 16.78 | 16.78 | 16.39 | 16.47 | 443,054 | -0.24(-1.45%) |
Mar 11, 2010 | 16.43 | 16.73 | 16.31 | 16.72 | 257,463 | +0.15(+0.93%) |
Mar 10, 2010 | 16.43 | 16.70 | 16.34 | 16.56 | 316,118 | +0.13(+0.79%) |
Mar 09, 2010 | 16.08 | 16.51 | 15.86 | 16.43 | 634,749 | +0.27(+1.65%) |
Mar 08, 2010 | 16.34 | 16.40 | 16.11 | 16.17 | 253,893 | -0.18(-1.09%) |
Mar 05, 2010 | 15.67 | 16.35 | 15.61 | 16.34 | 572,121 | +0.74(+4.73%) |
Mar 04, 2010 | 15.85 | 15.95 | 15.52 | 15.61 | 782,073 | -0.27(-1.69%) |
Mar 03, 2010 | 16.81 | 16.81 | 15.82 | 15.87 | 1,227,258 | -1.27(-7.42%) |
Mar 02, 2010 | 17.11 | 17.37 | 16.64 | 17.15 | 1,041,206 | +1.05(+6.55%) |
Mar 01, 2010 | 15.76 | 16.10 | 15.66 | 16.09 | 619,154 | +0.36(+2.27%) |
Feb 26, 2010 | 15.78 | 15.82 | 15.59 | 15.74 | 225,713 | -0.07(-0.46%) |
Feb 25, 2010 | 15.55 | 15.82 | 15.52 | 15.81 | 299,076 | +0.06(+0.36%) |
Feb 24, 2010 | 15.94 | 15.96 | 15.64 | 15.75 | 492,829 | -0.07(-0.46%) |
Feb 23, 2010 | 16.23 | 16.35 | 15.82 | 15.82 | 221,523 | -0.48(-2.93%) |
Feb 22, 2010 | 16.22 | 16.37 | 16.21 | 16.30 | 269,803 | +0.09(+0.55%) |
Feb 19, 2010 | 16.27 | 16.36 | 16.17 | 16.21 | 426,291 | -0.11(-0.65%) |
Feb 18, 2010 | 16.32 | 16.42 | 16.25 | 16.32 | 290,769 | -0.06(-0.35%) |
Feb 17, 2010 | 16.29 | 16.50 | 16.21 | 16.38 | 348,594 | +0.13(+0.80%) |
Feb 16, 2010 | 16.21 | 16.32 | 15.96 | 16.25 | 207,308 | +0.11(+0.70%) |
Feb 12, 2010 | 16.04 | 16.13 | 16.13 | 16.13 | 290,986 | +0.05(+0.30%) |
Feb 11, 2010 | 16.25 | 16.25 | 15.94 | 16.08 | 252,615 | -0.16(-1.00%) |
Feb 10, 2010 | 16.00 | 16.29 | 15.80 | 16.25 | 317,354 | +0.15(+0.96%) |
Feb 09, 2010 | 16.18 | 16.30 | 15.95 | 16.09 | 195,660 | +0.08(+0.51%) |
Feb 08, 2010 | 16.50 | 16.50 | 15.99 | 16.01 | 255,339 | -0.45(-2.71%) |
Feb 05, 2010 | 16.19 | 16.48 | 15.95 | 16.46 | 317,799 | +0.24(+1.50%) |
Feb 04, 2010 | 16.65 | 16.65 | 16.18 | 16.21 | 359,869 | -0.53(-3.15%) |
Feb 03, 2010 | 16.76 | 16.79 | 16.25 | 16.74 | 226,875 | +0.00(+0.00%) |
Feb 02, 2010 | 16.50 | 16.82 | 16.37 | 16.74 | 330,252 | +0.32(+1.97%) |
Feb 01, 2010 | 16.53 | 16.57 | 16.26 | 16.42 | 385,263 | -0.06(-0.39%) |
Jan 29, 2010 | 16.64 | 16.66 | 16.38 | 16.48 | 375,451 | -0.11(-0.64%) |
Jan 28, 2010 | 16.85 | 16.85 | 16.58 | 16.59 | 231,553 | -0.27(-1.59%) |
Jan 27, 2010 | 16.64 | 16.87 | 16.60 | 16.85 | 191,044 | +0.15(+0.87%) |
Jan 26, 2010 | 16.79 | 16.82 | 16.62 | 16.71 | 182,728 | -0.18(-1.06%) |
Jan 25, 2010 | 16.99 | 16.99 | 16.49 | 16.89 | 287,587 | +0.06(+0.34%) |
Jan 22, 2010 | 17.11 | 17.18 | 16.81 | 16.83 | 479,704 | -0.24(-1.38%) |
Jan 21, 2010 | 18.04 | 18.05 | 17.04 | 17.07 | 477,514 | -0.90(-5.01%) |
Jan 20, 2010 | 18.09 | 18.09 | 17.55 | 17.96 | 277,890 | -0.28(-1.55%) |
Jan 19, 2010 | 18.29 | 18.59 | 18.13 | 18.25 | 248,582 | +0.04(+0.22%) |
Jan 15, 2010 | 18.52 | 18.21 | 18.21 | 18.21 | 257,311 | -0.22(-1.19%) |
Jan 14, 2010 | 18.35 | 18.65 | 18.27 | 18.43 | 133,678 | -0.02(-0.13%) |
Jan 13, 2010 | 18.26 | 18.78 | 18.11 | 18.45 | 262,737 | +0.20(+1.11%) |
Jan 12, 2010 | 18.20 | 18.27 | 18.01 | 18.25 | 169,419 | -0.02(-0.09%) |
Jan 11, 2010 | 18.18 | 18.65 | 18.00 | 18.26 | 305,830 | +0.30(+1.67%) |
Jan 08, 2010 | 18.18 | 18.32 | 17.93 | 17.96 | 197,000 | -0.29(-1.60%) |
Jan 07, 2010 | 18.11 | 18.31 | 17.95 | 18.26 | 149,288 | +0.15(+0.81%) |
Jan 06, 2010 | 18.01 | 18.30 | 17.87 | 18.11 | 292,317 | +0.06(+0.36%) |
Jan 05, 2010 | 18.32 | 18.32 | 17.80 | 18.05 | 289,476 | -0.28(-1.50%) |