Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 17.56 | 18.00 | 17.56 | 17.81 | 32,398 | +0.25(+1.42%) |
Mar 30, 2010 | 17.51 | 17.68 | 17.48 | 17.56 | 33,623 | +0.01(+0.06%) |
Mar 29, 2010 | 18.00 | 18.00 | 17.40 | 17.55 | 81,619 | -0.37(-2.06%) |
Mar 26, 2010 | 18.54 | 18.54 | 17.79 | 17.92 | 42,875 | -0.36(-1.97%) |
Mar 25, 2010 | 18.75 | 18.75 | 18.18 | 18.28 | 75,009 | -0.12(-0.65%) |
Mar 24, 2010 | 18.75 | 18.75 | 18.40 | 18.40 | 33,940 | -0.13(-0.70%) |
Mar 23, 2010 | 18.72 | 18.80 | 18.51 | 18.53 | 31,411 | -0.21(-1.12%) |
Mar 22, 2010 | 18.15 | 18.74 | 18.15 | 18.74 | 103,222 | +0.54(+2.97%) |
Mar 19, 2010 | 18.29 | 18.29 | 18.02 | 18.20 | 51,778 | -0.09(-0.49%) |
Mar 18, 2010 | 18.25 | 18.41 | 18.19 | 18.29 | 45,482 | +0.09(+0.49%) |
Mar 17, 2010 | 18.00 | 18.50 | 17.90 | 18.20 | 85,143 | +0.20(+1.11%) |
Mar 16, 2010 | 17.87 | 18.00 | 17.80 | 18.00 | 57,132 | +0.16(+0.90%) |
Mar 15, 2010 | 17.65 | 17.85 | 17.78 | 17.84 | 33,972 | +0.14(+0.79%) |
Mar 12, 2010 | 17.61 | 17.83 | 17.61 | 17.70 | 86,987 | +0.04(+0.23%) |
Mar 11, 2010 | 17.78 | 17.80 | 17.60 | 17.66 | 42,782 | +0.03(+0.17%) |
Mar 10, 2010 | 17.77 | 17.77 | 17.53 | 17.63 | 51,931 | -0.04(-0.23%) |
Mar 09, 2010 | 17.65 | 17.72 | 17.62 | 17.67 | 32,485 | +0.03(+0.17%) |
Mar 08, 2010 | 17.75 | 17.75 | 17.50 | 17.64 | 43,028 | +0.06(+0.34%) |
Mar 05, 2010 | 17.62 | 17.75 | 17.55 | 17.58 | 53,136 | +0.03(+0.17%) |
Mar 04, 2010 | 17.50 | 17.55 | 17.39 | 17.55 | 64,272 | +0.16(+0.92%) |
Mar 03, 2010 | 17.49 | 17.50 | 17.31 | 17.39 | 40,801 | -0.08(-0.46%) |
Mar 02, 2010 | 17.65 | 17.65 | 17.31 | 17.47 | 78,805 | +0.07(+0.40%) |
Mar 01, 2010 | 17.25 | 17.40 | 17.20 | 17.40 | 55,254 | +0.10(+0.58%) |
Feb 26, 2010 | 17.60 | 17.62 | 17.27 | 17.30 | 60,323 | -0.30(-1.70%) |
Feb 25, 2010 | 17.57 | 17.62 | 17.45 | 17.60 | 56,340 | +0.07(+0.40%) |
Feb 24, 2010 | 17.89 | 17.89 | 17.53 | 17.53 | 64,984 | -0.37(-2.07%) |
Feb 23, 2010 | 17.75 | 17.90 | 17.75 | 17.90 | 90,562 | +0.12(+0.67%) |
Feb 22, 2010 | 17.73 | 17.80 | 17.65 | 17.78 | 77,060 | +0.13(+0.74%) |
Feb 19, 2010 | 17.64 | 17.65 | 17.60 | 17.65 | 83,320 | +0.00(+0.00%) |
Feb 18, 2010 | 17.78 | 17.78 | 17.62 | 17.65 | 172,146 | +0.00(+0.00%) |
Feb 17, 2010 | 17.65 | 17.75 | 17.64 | 17.65 | 171,114 | +0.00(+0.00%) |
Feb 16, 2010 | 17.45 | 17.65 | 17.45 | 17.65 | 37,094 | +0.15(+0.86%) |
Feb 12, 2010 | 17.50 | 17.50 | 17.50 | 0 | -0.04(-0.23%) | |
Feb 11, 2010 | 17.66 | 17.66 | 17.44 | 17.54 | 19,201 | -0.10(-0.57%) |
Feb 10, 2010 | 17.69 | 17.75 | 17.54 | 17.64 | 66,766 | -0.10(-0.56%) |
Feb 09, 2010 | 17.80 | 17.80 | 17.45 | 17.74 | 90,424 | +0.05(+0.28%) |
Feb 08, 2010 | 17.42 | 17.85 | 17.35 | 17.69 | 53,547 | +0.47(+2.73%) |
Feb 05, 2010 | 17.24 | 17.24 | 17.01 | 17.22 | 37,469 | +0.03(+0.17%) |
Feb 04, 2010 | 17.25 | 17.30 | 17.10 | 17.19 | 67,788 | -0.04(-0.23%) |
Feb 03, 2010 | 17.20 | 17.27 | 17.10 | 17.23 | 305,561 | +0.05(+0.29%) |
Feb 02, 2010 | 17.32 | 17.34 | 17.15 | 17.18 | 56,648 | +0.06(+0.35%) |
Feb 01, 2010 | 17.14 | 17.20 | 17.08 | 17.12 | 75,533 | +0.02(+0.12%) |
Jan 29, 2010 | 17.20 | 17.20 | 17.03 | 17.10 | 73,582 | -0.09(-0.52%) |
Jan 28, 2010 | 17.00 | 17.20 | 17.00 | 17.19 | 69,141 | +0.05(+0.29%) |
Jan 27, 2010 | 17.00 | 17.20 | 17.00 | 17.14 | 36,347 | -0.05(-0.29%) |
Jan 26, 2010 | 17.24 | 17.30 | 17.16 | 17.19 | 58,014 | +0.19(+1.12%) |
Jan 25, 2010 | 17.50 | 17.50 | 17.00 | 17.00 | 63,464 | -0.17(-0.99%) |
Jan 22, 2010 | 17.45 | 17.61 | 17.17 | 17.17 | 23,800 | -0.23(-1.32%) |
Jan 21, 2010 | 17.72 | 17.79 | 17.35 | 17.40 | 30,963 | -0.22(-1.25%) |
Jan 20, 2010 | 18.05 | 18.05 | 17.62 | 17.62 | 37,486 | +0.06(+0.34%) |
Jan 19, 2010 | 17.33 | 17.80 | 17.33 | 17.56 | 75,428 | +0.11(+0.63%) |
Jan 18, 2010 | 17.15 | 17.45 | 17.00 | 17.45 | 28,728 | +0.28(+1.63%) |
Jan 15, 2010 | 17.45 | 17.45 | 17.10 | 17.17 | 24,321 | -0.14(-0.81%) |
Jan 14, 2010 | 17.60 | 17.60 | 17.30 | 17.31 | 33,812 | -0.20(-1.14%) |
Jan 13, 2010 | 17.55 | 17.81 | 17.50 | 17.51 | 138,137 | +0.01(+0.06%) |
Jan 12, 2010 | 17.58 | 17.62 | 17.36 | 17.50 | 720,632 | -0.05(-0.28%) |
Jan 11, 2010 | 17.74 | 17.74 | 17.50 | 17.55 | 182,959 | +0.10(+0.57%) |
Jan 08, 2010 | 17.64 | 17.65 | 17.27 | 17.45 | 86,466 | -0.09(-0.51%) |
Jan 07, 2010 | 17.68 | 17.68 | 17.48 | 17.54 | 548,707 | -0.04(-0.23%) |
Jan 06, 2010 | 17.55 | 17.60 | 17.50 | 17.58 | 88,080 | +0.03(+0.17%) |
Jan 05, 2010 | 17.74 | 17.74 | 17.42 | 17.55 | 128,645 | +0.10(+0.57%) |