Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 18.02 | 18.23 | 17.95 | 18.06 | 97,028 | +0.38(+2.15%) |
Mar 30, 2010 | 17.70 | 17.79 | 17.56 | 17.68 | 43,996 | -0.25(-1.39%) |
Mar 29, 2010 | 18.01 | 18.03 | 17.79 | 17.93 | 107,089 | +0.18(+1.01%) |
Mar 26, 2010 | 18.15 | 18.15 | 17.66 | 17.75 | 187,359 | +0.04(+0.23%) |
Mar 25, 2010 | 18.05 | 18.20 | 17.68 | 17.71 | 472,715 | +0.27(+1.55%) |
Mar 24, 2010 | 17.55 | 17.55 | 17.42 | 17.44 | 53,530 | -0.06(-0.34%) |
Mar 23, 2010 | 17.21 | 17.50 | 17.20 | 17.50 | 76,894 | +0.30(+1.74%) |
Mar 22, 2010 | 16.89 | 17.25 | 16.83 | 17.20 | 65,289 | +0.05(+0.30%) |
Mar 19, 2010 | 17.34 | 17.34 | 17.03 | 17.15 | 123,115 | +0.08(+0.47%) |
Mar 18, 2010 | 17.05 | 17.10 | 16.88 | 17.07 | 115,458 | +0.38(+2.28%) |
Mar 17, 2010 | 16.85 | 16.85 | 16.69 | 16.69 | 33,687 | -0.02(-0.12%) |
Mar 16, 2010 | 16.50 | 16.78 | 16.46 | 16.71 | 151,592 | +0.65(+4.05%) |
Mar 15, 2010 | 16.15 | 16.16 | 16.06 | 16.06 | 226,477 | -0.67(-4.00%) |
Mar 12, 2010 | 16.89 | 16.89 | 16.58 | 16.73 | 56,130 | -0.08(-0.48%) |
Mar 11, 2010 | 16.90 | 16.90 | 16.68 | 16.81 | 195,842 | -0.21(-1.23%) |
Mar 10, 2010 | 16.74 | 17.15 | 16.74 | 17.02 | 36,788 | +0.35(+2.10%) |
Mar 09, 2010 | 16.57 | 16.80 | 16.48 | 16.67 | 29,954 | -0.09(-0.54%) |
Mar 08, 2010 | 16.95 | 16.97 | 16.73 | 16.76 | 231,700 | -0.06(-0.36%) |
Mar 05, 2010 | 16.66 | 16.83 | 16.43 | 16.82 | 427,285 | +0.25(+1.51%) |
Mar 04, 2010 | 16.71 | 16.87 | 16.42 | 16.57 | 71,365 | -0.41(-2.41%) |
Mar 03, 2010 | 16.93 | 17.12 | 16.92 | 16.98 | 134,454 | +0.73(+4.49%) |
Mar 02, 2010 | 16.25 | 16.30 | 16.07 | 16.25 | 44,090 | -0.10(-0.61%) |
Mar 01, 2010 | 16.27 | 16.35 | 16.07 | 16.35 | 166,147 | -0.15(-0.91%) |
Feb 26, 2010 | 16.44 | 16.61 | 16.15 | 16.50 | 26,246 | -0.35(-2.08%) |
Feb 25, 2010 | 16.91 | 16.91 | 16.55 | 16.85 | 41,899 | -0.25(-1.46%) |
Feb 24, 2010 | 17.04 | 17.26 | 17.03 | 17.10 | 39,980 | +0.15(+0.88%) |
Feb 23, 2010 | 17.23 | 17.23 | 16.92 | 16.95 | 31,410 | -0.98(-5.47%) |
Feb 22, 2010 | 17.88 | 18.01 | 17.75 | 17.93 | 60,182 | +0.33(+1.87%) |
Feb 19, 2010 | 17.34 | 17.79 | 17.32 | 17.60 | 52,932 | -0.21(-1.18%) |
Feb 18, 2010 | 17.34 | 17.84 | 17.34 | 17.81 | 176,895 | +0.46(+2.65%) |
Feb 17, 2010 | 17.35 | 17.44 | 17.24 | 17.35 | 61,278 | +0.67(+4.02%) |
Feb 16, 2010 | 16.70 | 17.14 | 16.66 | 16.68 | 58,059 | +0.02(+0.12%) |
Feb 12, 2010 | 16.66 | 16.66 | 16.66 | 0 | -0.23(-1.36%) | |
Feb 11, 2010 | 16.40 | 16.98 | 16.25 | 16.89 | 96,303 | +0.34(+2.05%) |
Feb 10, 2010 | 17.32 | 17.32 | 16.39 | 16.55 | 63,689 | -1.51(-8.36%) |
Feb 09, 2010 | 17.80 | 18.25 | 17.70 | 18.06 | 156,639 | +1.81(+11.14%) |
Feb 08, 2010 | 16.49 | 16.67 | 16.25 | 16.25 | 194,571 | -0.45(-2.69%) |
Feb 05, 2010 | 16.84 | 16.93 | 16.30 | 16.70 | 306,845 | +0.07(+0.42%) |
Feb 04, 2010 | 17.21 | 17.21 | 16.63 | 16.63 | 107,765 | -1.31(-7.30%) |
Feb 03, 2010 | 17.85 | 18.00 | 17.81 | 17.94 | 32,970 | +0.04(+0.22%) |
Feb 02, 2010 | 17.82 | 17.93 | 17.65 | 17.90 | 78,507 | +0.18(+1.02%) |
Feb 01, 2010 | 17.60 | 17.77 | 17.57 | 17.72 | 769,038 | +0.21(+1.20%) |
Jan 29, 2010 | 17.46 | 17.85 | 17.37 | 17.51 | 436,863 | +0.33(+1.92%) |
Jan 28, 2010 | 17.67 | 17.85 | 17.00 | 17.18 | 164,464 | -0.52(-2.94%) |
Jan 27, 2010 | 18.21 | 18.34 | 17.50 | 17.70 | 125,637 | -0.40(-2.21%) |
Jan 26, 2010 | 18.25 | 18.30 | 18.05 | 18.10 | 77,984 | -0.60(-3.21%) |
Jan 25, 2010 | 18.99 | 19.08 | 18.68 | 18.70 | 479,753 | +0.38(+2.07%) |
Jan 22, 2010 | 18.66 | 18.89 | 18.25 | 18.32 | 554,970 | -0.52(-2.76%) |
Jan 21, 2010 | 19.45 | 19.45 | 18.76 | 18.84 | 157,558 | -0.91(-4.61%) |
Jan 20, 2010 | 20.07 | 20.07 | 19.60 | 19.75 | 64,051 | -1.27(-6.04%) |
Jan 19, 2010 | 20.95 | 21.10 | 20.77 | 21.02 | 58,062 | +0.07(+0.33%) |
Jan 15, 2010 | 20.95 | 20.95 | 20.95 | 0 | -0.65(-3.01%) | |
Jan 14, 2010 | 21.50 | 21.65 | 21.40 | 21.60 | 17,848 | +0.25(+1.17%) |
Jan 13, 2010 | 21.31 | 21.45 | 21.10 | 21.35 | 39,296 | +0.70(+3.39%) |
Jan 12, 2010 | 20.55 | 20.85 | 20.50 | 20.65 | 55,026 | -0.70(-3.28%) |
Jan 11, 2010 | 21.33 | 21.38 | 21.10 | 21.35 | 93,172 | +0.87(+4.25%) |
Jan 08, 2010 | 20.46 | 20.50 | 20.25 | 20.48 | 226,200 | -0.05(-0.24%) |
Jan 07, 2010 | 20.50 | 20.61 | 20.38 | 20.53 | 76,479 | +0.03(+0.15%) |
Jan 06, 2010 | 20.58 | 20.70 | 20.32 | 20.50 | 246,602 | -0.10(-0.49%) |
Jan 05, 2010 | 20.92 | 20.92 | 20.58 | 20.60 | 68,905 | -0.73(-3.42%) |