Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 17.32 | 17.50 | 16.36 | 17.50 | 4,000 | +0.39(+2.28%) |
Mar 30, 2010 | 17.09 | 17.17 | 17.08 | 17.11 | 1,477 | -0.09(-0.52%) |
Mar 29, 2010 | 17.17 | 17.34 | 16.82 | 17.20 | 3,550 | +0.20(+1.18%) |
Mar 26, 2010 | 16.91 | 17.10 | 16.90 | 17.00 | 1,840 | +0.01(+0.06%) |
Mar 25, 2010 | 16.97 | 17.05 | 16.90 | 16.99 | 3,973 | -0.01(-0.06%) |
Mar 24, 2010 | 16.98 | 17.24 | 16.81 | 17.00 | 1,300 | -0.10(-0.58%) |
Mar 23, 2010 | 17.03 | 17.10 | 16.91 | 17.10 | 3,571 | +0.00(+0.00%) |
Mar 22, 2010 | 17.09 | 17.26 | 16.91 | 17.10 | 9,550 | +0.00(+0.00%) |
Mar 19, 2010 | 17.30 | 17.30 | 16.97 | 17.10 | 68,348 | -0.25(-1.44%) |
Mar 18, 2010 | 16.86 | 17.35 | 16.86 | 17.35 | 34,304 | +0.30(+1.76%) |
Mar 17, 2010 | 16.93 | 17.06 | 16.90 | 17.05 | 6,885 | +0.09(+0.53%) |
Mar 16, 2010 | 17.02 | 17.20 | 16.93 | 16.96 | 13,400 | -0.03(-0.18%) |
Mar 15, 2010 | 16.90 | 16.99 | 16.80 | 16.99 | 13,081 | +0.05(+0.30%) |
Mar 12, 2010 | 16.77 | 17.36 | 16.75 | 16.94 | 20,496 | +0.14(+0.83%) |
Mar 11, 2010 | 16.80 | 16.83 | 16.80 | 16.80 | 840 | -0.05(-0.30%) |
Mar 10, 2010 | 17.13 | 17.13 | 16.79 | 16.85 | 50,850 | -0.25(-1.46%) |
Mar 09, 2010 | 17.09 | 17.25 | 16.98 | 17.10 | 119,326 | -0.10(-0.58%) |
Mar 08, 2010 | 16.94 | 17.22 | 16.78 | 17.20 | 10,622 | +0.26(+1.53%) |
Mar 05, 2010 | 16.25 | 16.94 | 16.23 | 16.94 | 3,804 | +0.63(+3.86%) |
Mar 04, 2010 | 16.01 | 16.40 | 15.90 | 16.31 | 6,009 | +0.06(+0.37%) |
Mar 03, 2010 | 15.55 | 16.25 | 15.55 | 16.25 | 12,987 | +0.60(+3.83%) |
Mar 02, 2010 | 15.51 | 15.90 | 15.50 | 15.65 | 7,050 | -0.15(-0.95%) |
Mar 01, 2010 | 15.93 | 15.93 | 15.50 | 15.80 | 3,602 | -0.03(-0.19%) |
Feb 26, 2010 | 15.94 | 16.05 | 15.83 | 15.83 | 500 | -0.17(-1.06%) |
Feb 25, 2010 | 15.97 | 16.00 | 15.91 | 16.00 | 2,740 | -0.05(-0.31%) |
Feb 24, 2010 | 15.94 | 16.05 | 15.80 | 16.05 | 2,300 | +0.26(+1.68%) |
Feb 23, 2010 | 16.11 | 16.11 | 15.64 | 15.79 | 8,423 | -0.36(-2.26%) |
Feb 22, 2010 | 15.94 | 16.29 | 15.79 | 16.15 | 5,900 | +0.25(+1.57%) |
Feb 19, 2010 | 15.98 | 16.10 | 15.80 | 15.90 | 3,150 | -0.22(-1.36%) |
Feb 18, 2010 | 16.33 | 16.33 | 15.88 | 16.12 | 6,930 | -0.14(-0.86%) |
Feb 17, 2010 | 16.50 | 16.72 | 16.05 | 16.26 | 6,343 | -0.04(-0.25%) |
Feb 16, 2010 | 17.20 | 17.20 | 16.30 | 16.30 | 7,960 | -0.61(-3.61%) |
Feb 12, 2010 | 16.51 | 16.91 | 16.91 | 16.91 | 5,600 | +0.20(+1.17%) |
Feb 11, 2010 | 16.09 | 16.76 | 16.09 | 16.71 | 4,948 | +0.71(+4.47%) |
Feb 10, 2010 | 16.18 | 16.22 | 16.00 | 16.00 | 1,524 | -0.17(-1.05%) |
Feb 09, 2010 | 16.00 | 16.38 | 15.92 | 16.17 | 5,023 | +0.18(+1.13%) |
Feb 08, 2010 | 16.03 | 16.29 | 15.67 | 15.99 | 9,726 | +0.19(+1.20%) |
Feb 05, 2010 | 15.99 | 16.01 | 15.25 | 15.80 | 20,100 | -0.20(-1.25%) |
Feb 04, 2010 | 16.20 | 16.23 | 16.00 | 16.00 | 7,645 | -0.40(-2.44%) |
Feb 03, 2010 | 16.63 | 16.63 | 16.16 | 16.40 | 17,596 | -0.23(-1.38%) |
Feb 02, 2010 | 16.69 | 16.69 | 16.44 | 16.63 | 8,900 | -0.07(-0.42%) |
Feb 01, 2010 | 16.15 | 16.94 | 16.13 | 16.70 | 24,685 | +0.68(+4.24%) |
Jan 29, 2010 | 16.11 | 16.29 | 15.75 | 16.02 | 10,465 | +0.07(+0.44%) |
Jan 28, 2010 | 16.20 | 16.20 | 15.73 | 15.95 | 3,722 | -0.21(-1.30%) |
Jan 27, 2010 | 16.50 | 16.50 | 16.00 | 16.16 | 11,405 | -0.70(-4.15%) |
Jan 26, 2010 | 17.00 | 17.00 | 16.66 | 16.86 | 5,140 | -0.26(-1.52%) |
Jan 25, 2010 | 17.56 | 17.56 | 17.12 | 17.12 | 8,420 | -0.28(-1.61%) |
Jan 22, 2010 | 17.39 | 17.41 | 17.18 | 17.40 | 2,647 | +0.17(+0.99%) |
Jan 21, 2010 | 17.13 | 17.50 | 17.13 | 17.23 | 14,800 | -0.19(-1.09%) |
Jan 20, 2010 | 18.03 | 18.03 | 17.41 | 17.42 | 4,700 | -0.88(-4.81%) |
Jan 19, 2010 | 17.93 | 18.30 | 17.91 | 18.30 | 4,457 | +0.40(+2.23%) |
Jan 15, 2010 | 17.87 | 17.90 | 17.90 | 17.90 | 6,500 | -0.03(-0.17%) |
Jan 14, 2010 | 18.24 | 18.24 | 17.56 | 17.93 | 5,885 | -0.17(-0.94%) |
Jan 13, 2010 | 18.10 | 18.10 | 17.97 | 18.10 | 4,169 | +0.00(+0.00%) |
Jan 12, 2010 | 18.14 | 18.25 | 18.00 | 18.10 | 6,558 | -0.10(-0.55%) |
Jan 11, 2010 | 18.23 | 18.46 | 18.11 | 18.20 | 7,559 | +0.20(+1.11%) |
Jan 08, 2010 | 17.84 | 18.25 | 17.70 | 18.00 | 9,283 | +0.16(+0.90%) |
Jan 07, 2010 | 17.72 | 17.87 | 17.72 | 17.84 | 3,914 | +0.13(+0.73%) |
Jan 06, 2010 | 17.99 | 17.99 | 17.71 | 17.71 | 4,219 | -0.27(-1.50%) |
Jan 05, 2010 | 17.75 | 18.27 | 17.56 | 17.98 | 7,321 | +0.73(+4.23%) |