Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 16.77 | 17.19 | 16.77 | 16.83 | 137,860 | -0.06(-0.36%) |
Mar 30, 2010 | 16.81 | 17.11 | 16.62 | 16.89 | 113,716 | +0.15(+0.90%) |
Mar 29, 2010 | 16.65 | 16.86 | 16.56 | 16.74 | 108,351 | +0.09(+0.54%) |
Mar 26, 2010 | 17.00 | 17.00 | 16.41 | 16.65 | 142,874 | -0.29(-1.71%) |
Mar 25, 2010 | 17.15 | 17.24 | 16.81 | 16.94 | 227,494 | -0.19(-1.11%) |
Mar 24, 2010 | 17.32 | 17.48 | 17.01 | 17.13 | 141,946 | -0.33(-1.89%) |
Mar 23, 2010 | 17.39 | 17.50 | 17.18 | 17.46 | 65,315 | +0.13(+0.75%) |
Mar 22, 2010 | 17.25 | 17.57 | 17.20 | 17.33 | 101,548 | -0.03(-0.17%) |
Mar 19, 2010 | 17.67 | 17.74 | 17.01 | 17.36 | 278,540 | -0.17(-0.97%) |
Mar 18, 2010 | 17.30 | 17.74 | 17.15 | 17.53 | 182,463 | +0.23(+1.33%) |
Mar 17, 2010 | 16.96 | 17.44 | 16.74 | 17.30 | 337,536 | +0.29(+1.70%) |
Mar 16, 2010 | 17.08 | 17.09 | 16.61 | 17.01 | 95,235 | -0.06(-0.35%) |
Mar 15, 2010 | 16.98 | 17.44 | 16.93 | 17.07 | 54,961 | -0.22(-1.27%) |
Mar 12, 2010 | 17.14 | 17.48 | 16.75 | 17.29 | 182,351 | +0.17(+0.99%) |
Mar 11, 2010 | 16.99 | 17.23 | 16.62 | 17.12 | 63,408 | -0.01(-0.06%) |
Mar 10, 2010 | 17.12 | 17.30 | 16.81 | 17.13 | 81,926 | -0.02(-0.09%) |
Mar 09, 2010 | 17.03 | 17.26 | 16.85 | 17.14 | 90,587 | +0.02(+0.09%) |
Mar 08, 2010 | 17.23 | 17.42 | 17.04 | 17.13 | 71,105 | -0.19(-1.10%) |
Mar 05, 2010 | 16.95 | 17.46 | 16.72 | 17.32 | 132,351 | +0.35(+2.06%) |
Mar 04, 2010 | 16.81 | 16.99 | 16.65 | 16.97 | 68,664 | +0.28(+1.68%) |
Mar 03, 2010 | 16.64 | 16.75 | 16.36 | 16.69 | 91,463 | +0.13(+0.79%) |
Mar 02, 2010 | 16.50 | 16.85 | 16.19 | 16.56 | 161,040 | +0.05(+0.30%) |
Mar 01, 2010 | 15.94 | 16.51 | 15.82 | 16.51 | 203,988 | +0.62(+3.90%) |
Feb 26, 2010 | 16.22 | 16.40 | 15.83 | 15.89 | 345,660 | -0.58(-3.52%) |
Feb 25, 2010 | 16.59 | 16.80 | 16.13 | 16.47 | 103,164 | -0.28(-1.67%) |
Feb 24, 2010 | 16.92 | 17.03 | 16.65 | 16.75 | 160,552 | -0.08(-0.48%) |
Feb 23, 2010 | 16.56 | 16.92 | 16.41 | 16.83 | 155,399 | +0.22(+1.32%) |
Feb 22, 2010 | 16.57 | 16.65 | 16.25 | 16.61 | 97,637 | +0.01(+0.06%) |
Feb 19, 2010 | 16.28 | 16.63 | 16.12 | 16.60 | 133,302 | +0.33(+2.03%) |
Feb 18, 2010 | 15.99 | 16.28 | 15.91 | 16.27 | 70,247 | +0.26(+1.62%) |
Feb 17, 2010 | 16.11 | 16.11 | 15.75 | 16.01 | 95,950 | -0.14(-0.87%) |
Feb 16, 2010 | 16.12 | 16.24 | 15.91 | 16.15 | 91,759 | +0.04(+0.25%) |
Feb 12, 2010 | 15.84 | 16.11 | 16.11 | 16.11 | 166,100 | +0.04(+0.25%) |
Feb 11, 2010 | 15.84 | 16.19 | 15.53 | 16.07 | 104,346 | +0.19(+1.20%) |
Feb 10, 2010 | 15.62 | 15.94 | 15.37 | 15.88 | 249,734 | +0.17(+1.08%) |
Feb 09, 2010 | 15.52 | 15.72 | 15.25 | 15.71 | 323,390 | +0.35(+2.28%) |
Feb 08, 2010 | 16.15 | 16.15 | 15.35 | 15.36 | 238,242 | -0.75(-4.66%) |
Feb 05, 2010 | 16.54 | 16.54 | 15.70 | 16.11 | 181,376 | -0.44(-2.66%) |
Feb 04, 2010 | 16.91 | 16.91 | 16.32 | 16.55 | 180,271 | -0.56(-3.27%) |
Feb 03, 2010 | 17.18 | 17.22 | 16.84 | 17.11 | 158,820 | -0.10(-0.58%) |
Feb 02, 2010 | 17.01 | 17.25 | 17.00 | 17.21 | 272,701 | +0.09(+0.53%) |
Feb 01, 2010 | 17.43 | 17.43 | 17.00 | 17.12 | 144,143 | -0.18(-1.04%) |
Jan 29, 2010 | 16.90 | 17.46 | 16.69 | 17.30 | 504,810 | +0.75(+4.53%) |
Jan 28, 2010 | 16.75 | 17.10 | 15.97 | 16.55 | 286,667 | -0.21(-1.25%) |
Jan 27, 2010 | 15.74 | 17.14 | 15.52 | 16.76 | 285,566 | +0.89(+5.61%) |
Jan 26, 2010 | 16.25 | 16.54 | 15.59 | 15.87 | 249,991 | -0.49(-3.00%) |
Jan 25, 2010 | 17.14 | 17.41 | 16.08 | 16.36 | 246,153 | -0.70(-4.10%) |
Jan 22, 2010 | 17.77 | 17.99 | 16.93 | 17.06 | 321,692 | -0.82(-4.59%) |
Jan 21, 2010 | 18.27 | 18.45 | 17.77 | 17.88 | 291,572 | -0.37(-2.03%) |
Jan 20, 2010 | 17.76 | 18.37 | 17.74 | 18.25 | 411,551 | +0.29(+1.61%) |
Jan 19, 2010 | 17.07 | 17.97 | 17.07 | 17.96 | 151,930 | +0.97(+5.71%) |
Jan 15, 2010 | 17.35 | 16.99 | 16.99 | 16.99 | 117,900 | -0.26(-1.51%) |
Jan 14, 2010 | 17.11 | 17.40 | 16.98 | 17.25 | 89,709 | +0.12(+0.70%) |
Jan 13, 2010 | 16.72 | 17.17 | 16.61 | 17.13 | 96,528 | +0.43(+2.57%) |
Jan 12, 2010 | 17.04 | 17.12 | 16.62 | 16.70 | 95,346 | -0.53(-3.08%) |
Jan 11, 2010 | 17.54 | 17.59 | 16.93 | 17.23 | 149,125 | -0.26(-1.49%) |
Jan 08, 2010 | 17.48 | 17.80 | 17.32 | 17.49 | 115,964 | -0.11(-0.63%) |
Jan 07, 2010 | 17.69 | 17.84 | 17.02 | 17.60 | 193,653 | -0.09(-0.51%) |
Jan 06, 2010 | 18.31 | 18.38 | 17.67 | 17.69 | 199,013 | -0.70(-3.81%) |
Jan 05, 2010 | 18.36 | 18.49 | 18.02 | 18.39 | 148,333 | +0.07(+0.38%) |