Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 17.96 | 18.04 | 17.95 | 18.00 | 19,890 | -0.01(-0.06%) |
Mar 30, 2010 | 18.07 | 18.07 | 17.99 | 18.01 | 4,117 | +0.09(+0.48%) |
Mar 29, 2010 | 17.96 | 17.96 | 17.92 | 17.92 | 1,334 | +0.04(+0.24%) |
Mar 26, 2010 | 17.91 | 17.91 | 17.84 | 17.88 | 2,434 | -0.14(-0.76%) |
Mar 25, 2010 | 18.04 | 18.05 | 18.02 | 18.02 | 4,363 | +0.04(+0.22%) |
Mar 24, 2010 | 17.99 | 18.03 | 17.97 | 17.98 | 10,918 | -0.10(-0.54%) |
Mar 23, 2010 | 17.91 | 18.08 | 17.90 | 18.08 | 2,909 | +0.15(+0.85%) |
Mar 22, 2010 | 17.67 | 17.94 | 17.67 | 17.92 | 10,619 | +0.14(+0.79%) |
Mar 19, 2010 | 17.78 | 17.78 | 17.78 | 17.78 | 599 | -0.17(-0.93%) |
Mar 18, 2010 | 17.93 | 17.95 | 17.93 | 17.95 | 1,732 | -0.03(-0.16%) |
Mar 17, 2010 | 17.95 | 18.06 | 17.93 | 17.98 | 7,374 | +0.18(+0.99%) |
Mar 16, 2010 | 17.78 | 17.80 | 17.75 | 17.80 | 6,419 | +0.17(+0.94%) |
Mar 12, 2010 | 17.64 | 17.64 | 17.64 | 17.64 | 0 | +0.07(+0.41%) |
Mar 11, 2010 | 17.56 | 17.56 | 17.56 | 17.56 | 277 | +0.06(+0.35%) |
Mar 10, 2010 | 17.55 | 17.55 | 17.47 | 17.50 | 4,470 | +0.07(+0.41%) |
Mar 09, 2010 | 17.32 | 17.46 | 17.32 | 17.43 | 63,044 | +0.04(+0.25%) |
Mar 08, 2010 | 17.34 | 17.39 | 17.34 | 17.39 | 3,290 | +0.08(+0.46%) |
Mar 05, 2010 | 17.18 | 17.31 | 17.18 | 17.31 | 6,755 | +0.27(+1.56%) |
Mar 04, 2010 | 17.02 | 17.05 | 17.02 | 17.04 | 1,416 | -0.01(-0.04%) |
Mar 03, 2010 | 17.04 | 17.05 | 17.04 | 17.05 | 2,585 | +0.05(+0.29%) |
Mar 02, 2010 | 16.94 | 17.01 | 16.94 | 17.00 | 1,932 | +0.14(+0.84%) |
Mar 01, 2010 | 16.75 | 16.87 | 16.75 | 16.86 | 3,465 | +0.16(+0.98%) |
Feb 26, 2010 | 16.64 | 16.70 | 16.62 | 16.69 | 13,902 | +0.01(+0.09%) |
Feb 25, 2010 | 16.47 | 16.68 | 16.46 | 16.68 | 8,224 | +0.01(+0.09%) |
Feb 24, 2010 | 16.54 | 16.66 | 16.54 | 16.66 | 3,698 | +0.06(+0.39%) |
Feb 23, 2010 | 16.72 | 16.72 | 16.57 | 16.60 | 2,943 | -0.17(-1.01%) |
Feb 22, 2010 | 16.76 | 16.77 | 16.75 | 16.77 | 1,030 | +0.05(+0.32%) |
Feb 19, 2010 | 16.60 | 16.71 | 16.60 | 16.71 | 7,069 | +0.10(+0.61%) |
Feb 18, 2010 | 16.56 | 16.62 | 16.52 | 16.61 | 14,410 | +0.13(+0.79%) |
Feb 17, 2010 | 16.47 | 16.48 | 16.47 | 16.48 | 1,416 | +0.08(+0.48%) |
Feb 16, 2010 | 16.28 | 16.41 | 16.24 | 16.40 | 32,478 | +0.27(+1.67%) |
Feb 12, 2010 | 15.86 | 16.13 | 16.13 | 16.13 | 46,092 | +0.14(+0.90%) |
Feb 11, 2010 | 15.89 | 15.99 | 15.89 | 15.99 | 1,335 | +0.11(+0.70%) |
Feb 10, 2010 | 15.90 | 15.94 | 15.72 | 15.88 | 18,828 | -0.01(-0.05%) |
Feb 09, 2010 | 15.87 | 15.93 | 15.84 | 15.89 | 20,727 | +0.17(+1.08%) |
Feb 08, 2010 | 15.84 | 15.86 | 15.72 | 15.72 | 4,798 | +0.05(+0.32%) |
Feb 05, 2010 | 15.86 | 15.86 | 15.51 | 15.67 | 5,400 | -0.18(-1.11%) |
Feb 04, 2010 | 16.21 | 16.21 | 15.84 | 15.84 | 19,908 | -0.47(-2.89%) |
Feb 03, 2010 | 16.40 | 16.42 | 16.29 | 16.31 | 4,048 | -0.10(-0.62%) |
Feb 02, 2010 | 16.27 | 16.42 | 16.21 | 16.42 | 9,482 | +0.26(+1.61%) |
Feb 01, 2010 | 16.00 | 16.15 | 16.00 | 16.15 | 10,320 | +0.16(+1.03%) |
Jan 29, 2010 | 16.17 | 16.24 | 15.99 | 15.99 | 10,229 | -0.17(-1.03%) |
Jan 28, 2010 | 16.35 | 16.35 | 16.08 | 16.16 | 24,579 | -0.18(-1.08%) |
Jan 27, 2010 | 16.28 | 16.34 | 16.13 | 16.33 | 44,901 | -0.10(-0.64%) |
Jan 26, 2010 | 16.42 | 16.44 | 16.37 | 16.44 | 16,426 | +0.05(+0.31%) |
Jan 25, 2010 | 16.44 | 16.48 | 16.35 | 16.39 | 34,699 | +0.04(+0.24%) |
Jan 22, 2010 | 16.55 | 16.55 | 16.35 | 16.35 | 3,756 | -0.33(-2.00%) |
Jan 21, 2010 | 16.91 | 16.98 | 16.68 | 16.68 | 8,052 | -0.14(-0.82%) |
Jan 20, 2010 | 16.91 | 16.91 | 16.79 | 16.82 | 3,737 | -0.04(-0.24%) |
Jan 19, 2010 | 16.86 | 16.86 | 16.86 | 16.86 | 438 | +0.03(+0.18%) |
Jan 15, 2010 | 17.03 | 16.83 | 16.83 | 16.83 | 4,442 | -0.21(-1.24%) |
Jan 14, 2010 | 17.00 | 17.04 | 17.00 | 17.04 | 846 | +0.05(+0.32%) |
Jan 13, 2010 | 16.91 | 16.98 | 16.91 | 16.98 | 10,531 | +0.21(+1.27%) |
Jan 12, 2010 | 16.88 | 16.88 | 16.73 | 16.77 | 5,150 | -0.18(-1.06%) |
Jan 11, 2010 | 16.98 | 16.98 | 16.92 | 16.95 | 5,370 | +0.03(+0.15%) |
Jan 08, 2010 | 16.84 | 16.93 | 16.84 | 16.93 | 3,426 | +0.06(+0.34%) |
Jan 07, 2010 | 16.82 | 16.87 | 16.82 | 16.87 | 1,593 | +0.15(+0.89%) |
Jan 06, 2010 | 16.69 | 16.73 | 16.69 | 16.72 | 2,160 | +0.09(+0.56%) |
Jan 05, 2010 | 16.64 | 16.64 | 16.54 | 16.63 | 16,790 | +0.00(+0.02%) |