Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 17.71 | 17.72 | 17.62 | 17.62 | 134,254 | -0.15(-0.86%) |
Mar 30, 2010 | 17.78 | 17.81 | 17.70 | 17.77 | 45,669 | -0.00(-0.02%) |
Mar 29, 2010 | 17.80 | 17.80 | 17.74 | 17.77 | 126,067 | +0.05(+0.29%) |
Mar 26, 2010 | 17.70 | 17.75 | 17.64 | 17.72 | 51,020 | +0.05(+0.27%) |
Mar 25, 2010 | 17.85 | 17.85 | 17.54 | 17.67 | 47,229 | -0.13(-0.74%) |
Mar 24, 2010 | 17.91 | 17.92 | 17.79 | 17.80 | 202,442 | -0.15(-0.83%) |
Mar 23, 2010 | 17.80 | 17.96 | 17.79 | 17.95 | 61,752 | +0.16(+0.89%) |
Mar 22, 2010 | 17.68 | 17.82 | 17.55 | 17.80 | 47,124 | +0.12(+0.69%) |
Mar 19, 2010 | 17.79 | 17.79 | 17.63 | 17.67 | 47,104 | -0.04(-0.20%) |
Mar 18, 2010 | 17.68 | 17.79 | 17.68 | 17.71 | 35,820 | +0.01(+0.03%) |
Mar 17, 2010 | 17.60 | 17.71 | 17.60 | 17.70 | 80,842 | +0.11(+0.63%) |
Mar 16, 2010 | 17.57 | 17.60 | 17.51 | 17.59 | 116,199 | +0.09(+0.53%) |
Mar 15, 2010 | 17.46 | 17.50 | 17.46 | 17.50 | 78,738 | +0.06(+0.34%) |
Mar 12, 2010 | 17.44 | 17.48 | 17.41 | 17.44 | 78,668 | +0.01(+0.09%) |
Mar 11, 2010 | 17.32 | 17.43 | 17.24 | 17.43 | 145,389 | +0.04(+0.24%) |
Mar 10, 2010 | 17.37 | 17.40 | 17.34 | 17.38 | 116,193 | -0.01(-0.07%) |
Mar 09, 2010 | 17.33 | 17.46 | 17.33 | 17.40 | 69,417 | +0.00(+0.02%) |
Mar 08, 2010 | 17.41 | 17.43 | 17.36 | 17.39 | 49,861 | -0.04(-0.22%) |
Mar 05, 2010 | 17.39 | 17.43 | 17.30 | 17.43 | 88,597 | +0.14(+0.79%) |
Mar 04, 2010 | 17.23 | 17.34 | 17.23 | 17.29 | 42,787 | +0.08(+0.45%) |
Mar 03, 2010 | 17.16 | 17.26 | 17.16 | 17.22 | 60,156 | +0.06(+0.36%) |
Mar 02, 2010 | 17.16 | 17.19 | 17.10 | 17.15 | 247,024 | +0.10(+0.59%) |
Mar 01, 2010 | 16.93 | 17.06 | 16.93 | 17.05 | 318,592 | +0.17(+0.99%) |
Feb 26, 2010 | 16.96 | 16.96 | 16.82 | 16.89 | 63,282 | -0.04(-0.21%) |
Feb 25, 2010 | 16.76 | 16.93 | 16.74 | 16.92 | 129,556 | -0.05(-0.30%) |
Feb 24, 2010 | 16.92 | 16.98 | 16.86 | 16.97 | 121,174 | +0.08(+0.49%) |
Feb 23, 2010 | 16.93 | 17.01 | 16.84 | 16.89 | 65,402 | -0.07(-0.44%) |
Feb 22, 2010 | 17.03 | 17.04 | 16.95 | 16.96 | 150,175 | -0.04(-0.21%) |
Feb 19, 2010 | 16.96 | 17.04 | 16.94 | 17.00 | 95,661 | -0.00(-0.02%) |
Feb 18, 2010 | 16.84 | 17.02 | 16.84 | 17.00 | 62,980 | +0.13(+0.78%) |
Feb 17, 2010 | 16.83 | 16.89 | 16.79 | 16.87 | 91,428 | +0.11(+0.68%) |
Feb 16, 2010 | 16.70 | 16.76 | 16.63 | 16.76 | 137,590 | +0.18(+1.12%) |
Feb 12, 2010 | 16.42 | 16.57 | 16.57 | 16.57 | 47,631 | +0.01(+0.05%) |
Feb 11, 2010 | 16.39 | 16.58 | 16.30 | 16.57 | 119,366 | +0.18(+1.10%) |
Feb 10, 2010 | 16.36 | 16.42 | 16.26 | 16.38 | 111,584 | -0.02(-0.14%) |
Feb 09, 2010 | 16.31 | 16.51 | 16.27 | 16.41 | 170,425 | +0.25(+1.52%) |
Feb 08, 2010 | 16.23 | 16.34 | 16.16 | 16.16 | 73,707 | -0.08(-0.48%) |
Feb 05, 2010 | 16.24 | 16.27 | 16.01 | 16.24 | 109,075 | -0.04(-0.24%) |
Feb 04, 2010 | 16.58 | 16.61 | 16.28 | 16.28 | 66,200 | -0.45(-2.70%) |
Feb 03, 2010 | 16.72 | 16.74 | 16.66 | 16.73 | 91,807 | -0.04(-0.23%) |
Feb 02, 2010 | 16.49 | 16.77 | 16.47 | 16.77 | 39,302 | +0.33(+2.02%) |
Feb 01, 2010 | 16.40 | 16.46 | 16.35 | 16.44 | 176,057 | +0.13(+0.77%) |
Jan 29, 2010 | 16.50 | 16.55 | 16.28 | 16.31 | 111,835 | -0.14(-0.87%) |
Jan 28, 2010 | 16.56 | 16.61 | 16.42 | 16.45 | 257,577 | -0.04(-0.22%) |
Jan 27, 2010 | 16.40 | 16.49 | 16.30 | 16.49 | 54,245 | +0.06(+0.35%) |
Jan 26, 2010 | 16.38 | 16.49 | 16.33 | 16.43 | 80,778 | -0.01(-0.09%) |
Jan 25, 2010 | 16.54 | 16.54 | 16.40 | 16.45 | 80,453 | +0.07(+0.42%) |
Jan 22, 2010 | 16.50 | 16.56 | 16.38 | 16.38 | 100,760 | -0.15(-0.90%) |
Jan 21, 2010 | 16.82 | 16.86 | 16.51 | 16.53 | 165,961 | -0.27(-1.60%) |
Jan 20, 2010 | 16.84 | 16.86 | 16.70 | 16.80 | 290,965 | -0.20(-1.19%) |
Jan 19, 2010 | 16.86 | 17.00 | 16.86 | 17.00 | 73,965 | +0.12(+0.69%) |
Jan 15, 2010 | 17.00 | 16.88 | 16.88 | 16.88 | 71,782 | -0.13(-0.79%) |
Jan 14, 2010 | 16.95 | 17.03 | 16.95 | 17.02 | 72,563 | +0.02(+0.12%) |
Jan 13, 2010 | 16.92 | 17.04 | 16.89 | 17.00 | 34,854 | +0.12(+0.71%) |
Jan 12, 2010 | 16.80 | 16.89 | 16.80 | 16.88 | 70,799 | +0.02(+0.11%) |
Jan 11, 2010 | 16.84 | 16.89 | 16.70 | 16.86 | 86,564 | +0.02(+0.14%) |
Jan 08, 2010 | 16.84 | 16.84 | 16.75 | 16.84 | 164,263 | -0.06(-0.37%) |
Jan 07, 2010 | 16.88 | 16.91 | 16.78 | 16.90 | 110,950 | +0.03(+0.16%) |
Jan 06, 2010 | 16.80 | 16.88 | 16.79 | 16.87 | 59,642 | +0.03(+0.19%) |
Jan 05, 2010 | 16.74 | 16.84 | 16.67 | 16.84 | 73,496 | +0.10(+0.59%) |