Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 17.99 | 18.14 | 17.61 | 17.72 | 478,206 | -0.30(-1.66%) |
Mar 30, 2010 | 18.60 | 18.79 | 18.00 | 18.02 | 615,422 | -0.52(-2.81%) |
Mar 29, 2010 | 17.98 | 18.56 | 17.98 | 18.54 | 412,666 | +0.75(+4.24%) |
Mar 26, 2010 | 17.80 | 18.18 | 17.72 | 17.79 | 277,371 | -0.01(-0.04%) |
Mar 25, 2010 | 17.81 | 18.24 | 17.75 | 17.80 | 434,847 | +0.24(+1.37%) |
Mar 24, 2010 | 17.89 | 18.00 | 17.51 | 17.56 | 779,065 | -0.48(-2.67%) |
Mar 23, 2010 | 17.57 | 18.20 | 17.43 | 18.04 | 919,492 | +0.14(+0.77%) |
Mar 22, 2010 | 17.83 | 17.94 | 17.55 | 17.90 | 539,752 | -0.11(-0.61%) |
Mar 19, 2010 | 18.61 | 18.69 | 17.91 | 18.01 | 395,050 | -0.64(-3.44%) |
Mar 18, 2010 | 19.11 | 19.11 | 18.56 | 18.65 | 298,470 | -0.49(-2.55%) |
Mar 17, 2010 | 19.37 | 19.39 | 18.99 | 19.14 | 179,917 | -0.23(-1.17%) |
Mar 16, 2010 | 19.05 | 19.53 | 19.05 | 19.36 | 334,429 | +0.37(+1.96%) |
Mar 15, 2010 | 18.77 | 19.07 | 18.54 | 18.99 | 254,619 | +0.05(+0.25%) |
Mar 12, 2010 | 18.77 | 19.17 | 18.71 | 18.95 | 594,339 | +0.32(+1.71%) |
Mar 11, 2010 | 18.64 | 18.68 | 18.47 | 18.63 | 237,968 | -0.06(-0.31%) |
Mar 10, 2010 | 19.05 | 19.33 | 18.60 | 18.68 | 504,057 | -0.26(-1.38%) |
Mar 09, 2010 | 18.57 | 19.29 | 18.53 | 18.95 | 559,569 | +0.37(+1.99%) |
Mar 08, 2010 | 18.63 | 18.69 | 18.28 | 18.58 | 194,076 | +0.00(+0.00%) |
Mar 05, 2010 | 18.53 | 18.70 | 18.04 | 18.58 | 194,219 | +0.25(+1.34%) |
Mar 04, 2010 | 18.39 | 18.39 | 18.10 | 18.33 | 178,545 | +0.01(+0.04%) |
Mar 03, 2010 | 18.37 | 18.47 | 18.24 | 18.32 | 210,849 | +0.11(+0.60%) |
Mar 02, 2010 | 18.17 | 18.55 | 18.16 | 18.21 | 344,293 | +0.24(+1.33%) |
Mar 01, 2010 | 17.36 | 18.12 | 17.09 | 17.97 | 498,291 | +0.76(+4.42%) |
Feb 26, 2010 | 17.33 | 17.50 | 17.05 | 17.21 | 259,256 | -0.12(-0.67%) |
Feb 25, 2010 | 16.65 | 17.45 | 16.43 | 17.33 | 824,077 | +0.25(+1.44%) |
Feb 24, 2010 | 16.36 | 17.18 | 16.36 | 17.08 | 552,857 | +0.73(+4.48%) |
Feb 23, 2010 | 16.51 | 16.64 | 16.34 | 16.35 | 327,158 | -0.20(-1.23%) |
Feb 22, 2010 | 16.66 | 16.74 | 16.42 | 16.55 | 265,345 | +0.07(+0.40%) |
Feb 19, 2010 | 16.02 | 16.55 | 16.02 | 16.49 | 330,715 | +0.36(+2.25%) |
Feb 18, 2010 | 16.00 | 16.13 | 15.93 | 16.13 | 460,972 | +0.12(+0.72%) |
Feb 17, 2010 | 16.23 | 16.38 | 15.81 | 16.01 | 372,633 | -0.09(-0.59%) |
Feb 16, 2010 | 16.08 | 16.18 | 15.98 | 16.10 | 464,614 | +0.13(+0.82%) |
Feb 12, 2010 | 15.59 | 15.97 | 15.97 | 15.97 | 567,505 | +0.09(+0.55%) |
Feb 11, 2010 | 15.68 | 15.91 | 15.55 | 15.89 | 763,007 | +0.21(+1.34%) |
Feb 10, 2010 | 15.84 | 16.06 | 15.57 | 15.68 | 663,650 | -0.29(-1.82%) |
Feb 09, 2010 | 16.26 | 16.29 | 15.73 | 15.97 | 494,535 | +0.00(+0.00%) |
Feb 08, 2010 | 16.41 | 16.63 | 15.91 | 15.97 | 539,524 | -0.44(-2.69%) |
Feb 05, 2010 | 16.86 | 16.92 | 15.86 | 16.41 | 696,558 | -0.59(-3.49%) |
Feb 04, 2010 | 17.06 | 17.19 | 16.78 | 17.00 | 772,105 | -0.36(-2.05%) |
Feb 03, 2010 | 17.10 | 17.65 | 17.10 | 17.36 | 589,132 | +0.17(+1.01%) |
Feb 02, 2010 | 17.01 | 17.32 | 16.89 | 17.18 | 632,435 | +0.31(+1.85%) |
Feb 01, 2010 | 16.31 | 17.15 | 16.26 | 16.87 | 698,129 | +0.70(+4.30%) |
Jan 29, 2010 | 16.57 | 16.87 | 15.94 | 16.18 | 1,063,161 | +0.15(+0.95%) |
Jan 28, 2010 | 16.93 | 16.98 | 15.97 | 16.02 | 885,759 | -0.91(-5.35%) |
Jan 27, 2010 | 16.57 | 16.93 | 16.33 | 16.93 | 546,560 | +0.25(+1.48%) |
Jan 26, 2010 | 16.84 | 16.85 | 16.39 | 16.68 | 418,061 | -0.28(-1.67%) |
Jan 25, 2010 | 16.34 | 17.15 | 16.31 | 16.97 | 457,280 | +0.13(+0.77%) |
Jan 22, 2010 | 17.07 | 17.15 | 16.49 | 16.84 | 483,411 | -0.38(-2.23%) |
Jan 21, 2010 | 18.23 | 18.26 | 17.14 | 17.22 | 709,599 | -1.10(-6.01%) |
Jan 20, 2010 | 18.44 | 18.45 | 17.94 | 18.32 | 1,045,641 | -0.45(-2.39%) |
Jan 19, 2010 | 17.70 | 18.97 | 17.70 | 18.77 | 1,450,253 | +1.20(+6.85%) |
Jan 15, 2010 | 17.78 | 17.57 | 17.57 | 17.57 | 736,529 | -0.15(-0.86%) |
Jan 14, 2010 | 17.36 | 18.31 | 16.96 | 17.72 | 979,844 | +0.40(+2.30%) |
Jan 13, 2010 | 16.81 | 17.49 | 16.69 | 17.32 | 534,158 | +0.71(+4.28%) |
Jan 12, 2010 | 16.66 | 16.68 | 16.42 | 16.61 | 385,615 | -0.13(-0.78%) |
Jan 11, 2010 | 16.59 | 16.89 | 16.33 | 16.74 | 1,058,918 | +1.12(+7.19%) |
Jan 08, 2010 | 15.45 | 15.79 | 15.40 | 15.62 | 151,276 | +0.11(+0.70%) |
Jan 07, 2010 | 15.91 | 15.94 | 15.37 | 15.51 | 289,081 | -0.31(-1.97%) |
Jan 06, 2010 | 15.22 | 15.85 | 15.22 | 15.82 | 485,467 | +0.62(+4.05%) |
Jan 05, 2010 | 15.16 | 15.25 | 15.04 | 15.21 | 282,973 | +0.12(+0.77%) |