Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 17.23 | 17.25 | 17.10 | 17.10 | 448,182 | -0.17(-0.96%) |
Mar 30, 2010 | 17.39 | 17.39 | 17.23 | 17.27 | 168,351 | -0.05(-0.28%) |
Mar 29, 2010 | 17.12 | 17.32 | 17.12 | 17.32 | 366,501 | +0.36(+2.13%) |
Mar 26, 2010 | 16.90 | 17.04 | 16.89 | 16.96 | 241,124 | +0.20(+1.16%) |
Mar 25, 2010 | 16.96 | 16.98 | 16.75 | 16.76 | 196,895 | -0.01(-0.09%) |
Mar 24, 2010 | 16.81 | 16.82 | 16.70 | 16.78 | 452,204 | -0.26(-1.52%) |
Mar 23, 2010 | 17.00 | 17.04 | 16.89 | 17.04 | 363,521 | -0.04(-0.26%) |
Mar 22, 2010 | 16.85 | 17.09 | 16.84 | 17.08 | 242,522 | +0.11(+0.66%) |
Mar 19, 2010 | 17.24 | 17.24 | 16.97 | 16.97 | 295,734 | -0.28(-1.62%) |
Mar 18, 2010 | 17.29 | 17.30 | 17.19 | 17.25 | 607,919 | -0.04(-0.23%) |
Mar 17, 2010 | 17.31 | 17.36 | 17.26 | 17.29 | 539,988 | -0.02(-0.11%) |
Mar 16, 2010 | 17.11 | 17.30 | 17.02 | 17.30 | 739,326 | +0.29(+1.68%) |
Mar 15, 2010 | 16.90 | 17.02 | 16.90 | 17.02 | 249,399 | +0.03(+0.17%) |
Mar 12, 2010 | 17.12 | 17.12 | 16.97 | 16.99 | 379,059 | +0.01(+0.06%) |
Mar 11, 2010 | 16.87 | 17.01 | 16.84 | 16.98 | 247,566 | +0.12(+0.69%) |
Mar 10, 2010 | 16.98 | 17.03 | 16.84 | 16.86 | 977,102 | -0.16(-0.91%) |
Mar 09, 2010 | 16.96 | 17.13 | 16.96 | 17.02 | 714,144 | -0.02(-0.11%) |
Mar 08, 2010 | 17.13 | 17.18 | 17.04 | 17.04 | 266,358 | -0.08(-0.48%) |
Mar 05, 2010 | 16.93 | 17.13 | 16.90 | 17.12 | 335,975 | +0.34(+2.05%) |
Mar 04, 2010 | 16.84 | 16.88 | 16.72 | 16.78 | 329,692 | -0.02(-0.12%) |
Mar 03, 2010 | 16.84 | 16.93 | 16.78 | 16.79 | 458,342 | -0.05(-0.32%) |
Mar 02, 2010 | 16.72 | 16.85 | 16.72 | 16.85 | 242,333 | +0.25(+1.52%) |
Mar 01, 2010 | 16.53 | 16.64 | 16.50 | 16.60 | 428,560 | +0.14(+0.86%) |
Feb 26, 2010 | 16.32 | 16.50 | 16.26 | 16.46 | 342,100 | +0.14(+0.83%) |
Feb 25, 2010 | 16.15 | 16.34 | 16.03 | 16.32 | 320,167 | -0.07(-0.44%) |
Feb 24, 2010 | 16.30 | 16.45 | 16.29 | 16.39 | 264,047 | +0.16(+0.96%) |
Feb 23, 2010 | 16.37 | 16.46 | 16.17 | 16.24 | 258,110 | -0.14(-0.86%) |
Feb 22, 2010 | 16.40 | 16.43 | 16.28 | 16.38 | 286,047 | +0.04(+0.27%) |
Feb 19, 2010 | 16.25 | 16.39 | 16.18 | 16.33 | 205,565 | -0.16(-0.97%) |
Feb 18, 2010 | 16.28 | 16.49 | 16.28 | 16.49 | 313,569 | +0.09(+0.56%) |
Feb 17, 2010 | 16.45 | 16.45 | 16.33 | 16.40 | 279,854 | +0.03(+0.21%) |
Feb 16, 2010 | 16.25 | 16.44 | 16.15 | 16.37 | 253,482 | +0.22(+1.35%) |
Feb 12, 2010 | 16.04 | 16.15 | 16.15 | 16.15 | 302,224 | -0.10(-0.63%) |
Feb 11, 2010 | 16.05 | 16.31 | 15.98 | 16.25 | 332,807 | +0.12(+0.72%) |
Feb 10, 2010 | 16.17 | 16.24 | 16.01 | 16.13 | 208,742 | -0.02(-0.12%) |
Feb 09, 2010 | 16.13 | 16.27 | 15.91 | 16.15 | 282,294 | +0.36(+2.31%) |
Feb 08, 2010 | 15.96 | 16.08 | 15.79 | 15.79 | 394,712 | -0.38(-2.37%) |
Feb 05, 2010 | 16.06 | 16.18 | 15.79 | 16.17 | 1,228,774 | +0.02(+0.12%) |
Feb 04, 2010 | 16.40 | 16.51 | 16.14 | 16.15 | 985,435 | -0.44(-2.67%) |
Feb 03, 2010 | 16.60 | 16.70 | 16.55 | 16.60 | 1,117,835 | -0.25(-1.48%) |
Feb 02, 2010 | 16.62 | 16.86 | 16.48 | 16.85 | 752,195 | +0.38(+2.31%) |
Feb 01, 2010 | 16.33 | 16.47 | 16.28 | 16.46 | 1,254,553 | +0.26(+1.62%) |
Jan 29, 2010 | 16.46 | 16.53 | 16.19 | 16.20 | 836,666 | -0.11(-0.68%) |
Jan 28, 2010 | 16.54 | 16.64 | 16.27 | 16.31 | 360,586 | -0.09(-0.56%) |
Jan 27, 2010 | 16.40 | 16.43 | 16.24 | 16.41 | 665,574 | -0.06(-0.35%) |
Jan 26, 2010 | 16.50 | 16.65 | 16.40 | 16.46 | 418,453 | -0.23(-1.37%) |
Jan 25, 2010 | 16.60 | 16.70 | 16.55 | 16.69 | 427,695 | +0.33(+2.02%) |
Jan 22, 2010 | 16.68 | 16.76 | 16.36 | 16.36 | 846,769 | -0.32(-1.89%) |
Jan 21, 2010 | 16.99 | 17.02 | 16.64 | 16.68 | 391,725 | -0.33(-1.91%) |
Jan 20, 2010 | 17.15 | 17.26 | 16.95 | 17.00 | 418,981 | -0.45(-2.56%) |
Jan 19, 2010 | 17.21 | 17.46 | 17.21 | 17.45 | 271,622 | +0.27(+1.55%) |
Jan 15, 2010 | 17.33 | 17.18 | 17.18 | 17.18 | 398,227 | -0.20(-1.17%) |
Jan 14, 2010 | 17.32 | 17.40 | 17.27 | 17.39 | 310,112 | -0.00(-0.03%) |
Jan 13, 2010 | 17.33 | 17.43 | 17.20 | 17.39 | 441,043 | +0.14(+0.82%) |
Jan 12, 2010 | 17.30 | 17.37 | 17.16 | 17.25 | 535,109 | -0.18(-1.06%) |
Jan 11, 2010 | 17.47 | 17.48 | 17.37 | 17.44 | 615,678 | +0.07(+0.42%) |
Jan 08, 2010 | 17.29 | 17.37 | 17.21 | 17.36 | 388,402 | +0.09(+0.53%) |
Jan 07, 2010 | 17.30 | 17.31 | 17.17 | 17.27 | 280,693 | -0.12(-0.67%) |
Jan 06, 2010 | 17.42 | 17.46 | 17.30 | 17.39 | 387,001 | -0.09(-0.53%) |
Jan 05, 2010 | 17.39 | 17.49 | 17.36 | 17.48 | 408,622 | +0.18(+1.04%) |