Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 17.93 | 18.03 | 17.70 | 17.70 | 597,649 | -0.27(-1.48%) |
Mar 30, 2010 | 18.02 | 18.15 | 17.91 | 17.96 | 407,508 | -0.12(-0.67%) |
Mar 29, 2010 | 18.21 | 18.21 | 17.97 | 18.09 | 500,568 | -0.11(-0.58%) |
Mar 26, 2010 | 18.33 | 18.58 | 18.15 | 18.19 | 782,613 | -0.11(-0.58%) |
Mar 25, 2010 | 18.43 | 18.67 | 18.27 | 18.30 | 893,708 | -0.04(-0.21%) |
Mar 24, 2010 | 18.17 | 18.54 | 18.17 | 18.34 | 806,280 | +0.08(+0.46%) |
Mar 23, 2010 | 18.27 | 18.46 | 18.11 | 18.25 | 1,232,951 | -0.27(-1.48%) |
Mar 22, 2010 | 17.97 | 18.53 | 17.90 | 18.53 | 877,534 | +0.34(+1.88%) |
Mar 19, 2010 | 18.27 | 18.29 | 17.86 | 18.18 | 1,327,915 | +0.03(+0.17%) |
Mar 18, 2010 | 18.18 | 18.22 | 18.00 | 18.15 | 869,385 | -0.02(-0.13%) |
Mar 17, 2010 | 18.12 | 18.22 | 17.95 | 18.18 | 1,058,434 | +0.15(+0.84%) |
Mar 16, 2010 | 17.40 | 18.07 | 17.36 | 18.02 | 719,176 | +0.62(+3.58%) |
Mar 15, 2010 | 17.36 | 17.45 | 17.30 | 17.40 | 978,308 | -0.11(-0.65%) |
Mar 12, 2010 | 17.34 | 17.58 | 17.20 | 17.52 | 609,044 | +0.24(+1.41%) |
Mar 11, 2010 | 17.05 | 17.28 | 16.98 | 17.27 | 683,146 | +0.11(+0.66%) |
Mar 10, 2010 | 16.91 | 17.17 | 16.76 | 17.16 | 772,577 | +0.26(+1.53%) |
Mar 09, 2010 | 16.72 | 17.21 | 16.65 | 16.90 | 860,781 | +0.14(+0.82%) |
Mar 08, 2010 | 16.44 | 16.81 | 16.41 | 16.76 | 474,321 | +0.28(+1.71%) |
Mar 05, 2010 | 16.19 | 16.50 | 16.07 | 16.48 | 801,100 | +0.36(+2.22%) |
Mar 04, 2010 | 16.01 | 16.12 | 15.87 | 16.12 | 565,321 | +0.21(+1.29%) |
Mar 03, 2010 | 16.02 | 16.08 | 15.89 | 15.92 | 525,698 | -0.11(-0.66%) |
Mar 02, 2010 | 16.01 | 16.05 | 15.83 | 16.03 | 651,701 | +0.04(+0.24%) |
Mar 01, 2010 | 16.00 | 16.06 | 15.87 | 15.99 | 613,703 | +0.11(+0.72%) |
Feb 26, 2010 | 15.68 | 16.05 | 15.59 | 15.87 | 824,532 | +0.30(+1.95%) |
Feb 25, 2010 | 15.58 | 15.73 | 15.45 | 15.57 | 725,472 | -0.14(-0.92%) |
Feb 24, 2010 | 15.56 | 15.84 | 15.54 | 15.71 | 552,169 | +0.20(+1.27%) |
Feb 23, 2010 | 15.89 | 15.91 | 15.51 | 15.52 | 781,123 | -0.37(-2.34%) |
Feb 22, 2010 | 15.85 | 15.96 | 15.68 | 15.89 | 666,462 | +0.05(+0.34%) |
Feb 19, 2010 | 15.80 | 15.96 | 15.73 | 15.84 | 683,836 | +0.03(+0.19%) |
Feb 18, 2010 | 15.59 | 15.82 | 15.46 | 15.81 | 588,121 | +0.20(+1.27%) |
Feb 17, 2010 | 15.50 | 15.62 | 15.47 | 15.61 | 615,476 | +0.13(+0.83%) |
Feb 16, 2010 | 15.29 | 15.49 | 15.24 | 15.48 | 697,096 | +0.31(+2.05%) |
Feb 12, 2010 | 14.88 | 15.17 | 15.17 | 15.17 | 958,160 | +0.13(+0.85%) |
Feb 11, 2010 | 14.92 | 15.09 | 14.75 | 15.04 | 965,561 | +0.07(+0.45%) |
Feb 10, 2010 | 14.91 | 15.19 | 14.68 | 14.97 | 719,495 | -0.01(-0.05%) |
Feb 09, 2010 | 15.25 | 15.29 | 14.94 | 14.98 | 732,944 | -0.09(-0.60%) |
Feb 08, 2010 | 15.56 | 15.70 | 15.05 | 15.07 | 640,752 | -0.55(-3.55%) |
Feb 05, 2010 | 15.50 | 15.65 | 15.16 | 15.62 | 851,220 | +0.14(+0.92%) |
Feb 04, 2010 | 16.02 | 16.13 | 15.47 | 15.48 | 914,033 | -0.68(-4.21%) |
Feb 03, 2010 | 16.10 | 16.30 | 15.93 | 16.16 | 757,234 | -0.07(-0.42%) |
Feb 02, 2010 | 16.03 | 16.27 | 15.84 | 16.23 | 656,049 | +0.35(+2.18%) |
Feb 01, 2010 | 15.80 | 16.04 | 15.68 | 15.88 | 967,835 | +0.19(+1.18%) |
Jan 29, 2010 | 15.95 | 16.13 | 15.64 | 15.70 | 1,024,951 | -0.13(-0.80%) |
Jan 28, 2010 | 16.06 | 16.10 | 15.62 | 15.83 | 879,649 | -0.15(-0.94%) |
Jan 27, 2010 | 15.84 | 16.01 | 15.68 | 15.98 | 831,566 | +0.06(+0.38%) |
Jan 26, 2010 | 15.95 | 16.10 | 15.77 | 15.92 | 953,860 | -0.06(-0.37%) |
Jan 25, 2010 | 15.97 | 16.01 | 15.68 | 15.98 | 689,919 | +0.16(+1.04%) |
Jan 22, 2010 | 16.06 | 16.25 | 15.79 | 15.81 | 1,135,349 | -0.26(-1.63%) |
Jan 21, 2010 | 16.47 | 16.51 | 16.07 | 16.07 | 916,250 | -0.35(-2.14%) |
Jan 20, 2010 | 16.53 | 16.59 | 16.30 | 16.42 | 546,091 | -0.22(-1.35%) |
Jan 19, 2010 | 16.23 | 16.66 | 16.19 | 16.65 | 1,121,541 | +0.46(+2.87%) |
Jan 15, 2010 | 16.19 | 16.19 | 16.19 | 16.19 | 774,490 | -0.03(-0.18%) |
Jan 14, 2010 | 16.13 | 16.30 | 16.04 | 16.22 | 675,206 | -0.03(-0.18%) |
Jan 13, 2010 | 15.77 | 16.28 | 15.77 | 16.25 | 1,018,800 | +0.47(+2.99%) |
Jan 12, 2010 | 15.89 | 16.05 | 15.65 | 15.77 | 758,423 | -0.21(-1.31%) |
Jan 11, 2010 | 16.03 | 16.04 | 15.86 | 15.98 | 404,465 | +0.10(+0.66%) |
Jan 08, 2010 | 15.98 | 15.98 | 15.82 | 15.88 | 406,402 | -0.12(-0.75%) |
Jan 07, 2010 | 15.84 | 16.02 | 15.72 | 16.00 | 815,844 | +0.13(+0.80%) |
Jan 06, 2010 | 16.13 | 16.24 | 15.80 | 15.87 | 616,383 | -0.25(-1.58%) |
Jan 05, 2010 | 16.13 | 16.25 | 15.97 | 16.13 | 1,110,232 | +0.02(+0.09%) |