Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 18.75 | 19.01 | 18.74 | 18.81 | 336,889 | -0.05(-0.26%) |
Mar 30, 2010 | 18.81 | 18.87 | 18.63 | 18.86 | 201,823 | +0.11(+0.60%) |
Mar 29, 2010 | 18.62 | 18.79 | 18.62 | 18.75 | 112,528 | +0.12(+0.65%) |
Mar 26, 2010 | 18.69 | 18.72 | 18.46 | 18.62 | 207,535 | +0.02(+0.12%) |
Mar 25, 2010 | 18.93 | 18.93 | 18.58 | 18.60 | 234,672 | -0.15(-0.81%) |
Mar 24, 2010 | 19.37 | 19.37 | 18.75 | 18.75 | 299,529 | -0.64(-3.31%) |
Mar 23, 2010 | 19.20 | 19.41 | 19.02 | 19.40 | 246,459 | +0.26(+1.36%) |
Mar 22, 2010 | 18.69 | 19.14 | 18.69 | 19.14 | 223,130 | +0.31(+1.67%) |
Mar 19, 2010 | 18.85 | 18.97 | 18.62 | 18.82 | 490,437 | +0.05(+0.26%) |
Mar 18, 2010 | 18.76 | 18.92 | 18.74 | 18.77 | 144,072 | -0.04(-0.24%) |
Mar 17, 2010 | 18.74 | 18.94 | 18.62 | 18.82 | 278,572 | +0.10(+0.53%) |
Mar 16, 2010 | 18.50 | 18.74 | 18.41 | 18.72 | 340,708 | +0.22(+1.21%) |
Mar 15, 2010 | 18.36 | 18.49 | 18.29 | 18.49 | 267,822 | +0.25(+1.38%) |
Mar 12, 2010 | 18.33 | 18.34 | 18.06 | 18.24 | 209,817 | +0.02(+0.10%) |
Mar 11, 2010 | 18.23 | 18.36 | 18.20 | 18.23 | 202,898 | -0.13(-0.73%) |
Mar 10, 2010 | 18.21 | 18.36 | 18.15 | 18.36 | 252,252 | +0.10(+0.54%) |
Mar 09, 2010 | 18.10 | 18.29 | 18.06 | 18.26 | 155,278 | +0.07(+0.39%) |
Mar 08, 2010 | 18.27 | 18.37 | 18.16 | 18.19 | 121,775 | -0.13(-0.73%) |
Mar 05, 2010 | 18.22 | 18.35 | 18.11 | 18.32 | 216,784 | +0.17(+0.94%) |
Mar 04, 2010 | 18.13 | 18.16 | 17.97 | 18.15 | 143,053 | +0.01(+0.05%) |
Mar 03, 2010 | 18.26 | 18.30 | 18.14 | 18.14 | 227,300 | -0.03(-0.17%) |
Mar 02, 2010 | 17.97 | 18.25 | 17.90 | 18.18 | 537,970 | +0.18(+1.00%) |
Mar 01, 2010 | 17.57 | 18.05 | 17.52 | 18.00 | 664,555 | +0.53(+3.06%) |
Feb 26, 2010 | 17.61 | 17.71 | 17.44 | 17.46 | 427,732 | -0.09(-0.49%) |
Feb 25, 2010 | 17.16 | 17.55 | 17.15 | 17.55 | 339,863 | +0.22(+1.27%) |
Feb 24, 2010 | 17.26 | 17.45 | 17.19 | 17.33 | 222,795 | +0.07(+0.42%) |
Feb 23, 2010 | 17.11 | 17.32 | 17.07 | 17.26 | 553,870 | +0.21(+1.21%) |
Feb 22, 2010 | 17.24 | 17.29 | 17.02 | 17.05 | 294,582 | -0.09(-0.50%) |
Feb 19, 2010 | 17.49 | 17.49 | 17.05 | 17.14 | 405,190 | -0.35(-2.03%) |
Feb 18, 2010 | 16.59 | 17.57 | 16.58 | 17.49 | 596,261 | +0.91(+5.52%) |
Feb 17, 2010 | 16.50 | 16.58 | 16.45 | 16.58 | 185,423 | +0.08(+0.49%) |
Feb 16, 2010 | 16.45 | 16.50 | 16.16 | 16.50 | 131,274 | +0.13(+0.82%) |
Feb 12, 2010 | 16.15 | 16.36 | 16.36 | 16.36 | 581,233 | +0.08(+0.50%) |
Feb 11, 2010 | 15.95 | 16.30 | 15.79 | 16.28 | 246,553 | +0.24(+1.48%) |
Feb 10, 2010 | 16.11 | 16.12 | 15.84 | 16.04 | 185,338 | -0.16(-0.97%) |
Feb 09, 2010 | 16.11 | 16.25 | 15.89 | 16.20 | 413,150 | +0.28(+1.75%) |
Feb 08, 2010 | 16.07 | 16.07 | 15.89 | 15.92 | 385,627 | -0.17(-1.09%) |
Feb 05, 2010 | 15.93 | 16.11 | 15.72 | 16.10 | 404,155 | +0.18(+1.16%) |
Feb 04, 2010 | 16.25 | 16.25 | 15.89 | 15.91 | 246,682 | -0.42(-2.55%) |
Feb 03, 2010 | 16.37 | 16.43 | 16.18 | 16.33 | 221,203 | -0.12(-0.74%) |
Feb 02, 2010 | 16.22 | 16.50 | 16.14 | 16.45 | 240,058 | +0.21(+1.30%) |
Feb 01, 2010 | 16.32 | 16.32 | 16.07 | 16.24 | 182,872 | -0.05(-0.30%) |
Jan 29, 2010 | 16.15 | 16.34 | 16.14 | 16.29 | 246,127 | +0.17(+1.06%) |
Jan 28, 2010 | 16.40 | 16.40 | 16.02 | 16.12 | 314,856 | -0.25(-1.53%) |
Jan 27, 2010 | 16.17 | 16.41 | 16.14 | 16.37 | 354,219 | +0.08(+0.50%) |
Jan 26, 2010 | 16.41 | 16.48 | 16.28 | 16.29 | 221,198 | -0.17(-1.01%) |
Jan 25, 2010 | 16.73 | 16.73 | 16.39 | 16.45 | 194,487 | -0.21(-1.24%) |
Jan 22, 2010 | 16.90 | 16.97 | 16.64 | 16.66 | 144,007 | -0.26(-1.51%) |
Jan 21, 2010 | 17.28 | 17.28 | 16.86 | 16.92 | 248,574 | -0.33(-1.90%) |
Jan 20, 2010 | 17.32 | 17.41 | 17.06 | 17.24 | 251,712 | -0.16(-0.93%) |
Jan 19, 2010 | 17.20 | 17.47 | 17.16 | 17.41 | 242,795 | +0.29(+1.70%) |
Jan 15, 2010 | 17.19 | 17.11 | 17.11 | 17.11 | 659,741 | -0.16(-0.91%) |
Jan 14, 2010 | 17.19 | 17.32 | 17.12 | 17.27 | 312,057 | +0.02(+0.10%) |
Jan 13, 2010 | 17.23 | 17.34 | 17.06 | 17.25 | 380,266 | +0.04(+0.23%) |
Jan 12, 2010 | 17.20 | 17.29 | 17.14 | 17.21 | 226,783 | -0.06(-0.36%) |
Jan 11, 2010 | 17.45 | 17.45 | 17.17 | 17.28 | 315,027 | -0.08(-0.44%) |
Jan 08, 2010 | 17.24 | 17.43 | 17.24 | 17.35 | 162,847 | -0.00(-0.03%) |
Jan 07, 2010 | 17.30 | 17.38 | 17.10 | 17.36 | 145,546 | +0.05(+0.31%) |
Jan 06, 2010 | 17.43 | 17.50 | 17.23 | 17.30 | 304,083 | -0.17(-0.98%) |
Jan 05, 2010 | 17.72 | 17.72 | 17.38 | 17.47 | 274,107 | -0.22(-1.27%) |