Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 17.56 | 17.67 | 17.34 | 17.34 | 610,030 | -0.26(-1.48%) |
Mar 30, 2010 | 17.65 | 17.79 | 17.55 | 17.60 | 415,950 | -0.12(-0.67%) |
Mar 29, 2010 | 17.84 | 17.84 | 17.61 | 17.72 | 510,938 | -0.10(-0.58%) |
Mar 26, 2010 | 17.96 | 18.20 | 17.79 | 17.82 | 798,825 | -0.10(-0.58%) |
Mar 25, 2010 | 18.06 | 18.29 | 17.90 | 17.93 | 912,221 | -0.04(-0.21%) |
Mar 24, 2010 | 17.80 | 18.16 | 17.80 | 17.96 | 822,982 | +0.08(+0.46%) |
Mar 23, 2010 | 17.90 | 18.08 | 17.74 | 17.88 | 1,258,492 | -0.27(-1.48%) |
Mar 22, 2010 | 17.61 | 18.15 | 17.54 | 18.15 | 895,712 | +0.34(+1.88%) |
Mar 19, 2010 | 17.90 | 17.92 | 17.50 | 17.81 | 1,355,424 | +0.03(+0.17%) |
Mar 18, 2010 | 17.81 | 17.85 | 17.64 | 17.79 | 887,395 | -0.02(-0.13%) |
Mar 17, 2010 | 17.76 | 17.85 | 17.58 | 17.81 | 1,080,360 | +0.15(+0.84%) |
Mar 16, 2010 | 17.05 | 17.70 | 17.00 | 17.66 | 734,074 | +0.61(+3.58%) |
Mar 15, 2010 | 17.01 | 17.09 | 16.95 | 17.05 | 998,575 | -0.11(-0.65%) |
Mar 12, 2010 | 16.99 | 17.22 | 16.85 | 17.16 | 621,661 | +0.24(+1.41%) |
Mar 11, 2010 | 16.71 | 16.93 | 16.64 | 16.92 | 697,298 | +0.11(+0.66%) |
Mar 10, 2010 | 16.56 | 16.82 | 16.42 | 16.81 | 788,581 | +0.25(+1.53%) |
Mar 09, 2010 | 16.39 | 16.86 | 16.31 | 16.56 | 878,613 | +0.13(+0.82%) |
Mar 08, 2010 | 16.10 | 16.47 | 16.08 | 16.42 | 484,146 | +0.28(+1.71%) |
Mar 05, 2010 | 15.86 | 16.16 | 15.75 | 16.15 | 817,695 | +0.35(+2.21%) |
Mar 04, 2010 | 15.69 | 15.80 | 15.55 | 15.80 | 577,032 | +0.20(+1.29%) |
Mar 03, 2010 | 15.69 | 15.75 | 15.57 | 15.60 | 536,588 | -0.10(-0.66%) |
Mar 02, 2010 | 15.69 | 15.72 | 15.51 | 15.70 | 665,202 | +0.04(+0.24%) |
Mar 01, 2010 | 15.67 | 15.73 | 15.55 | 15.66 | 626,416 | +0.11(+0.72%) |
Feb 26, 2010 | 15.36 | 15.72 | 15.28 | 15.55 | 841,612 | +0.30(+1.95%) |
Feb 25, 2010 | 15.26 | 15.41 | 15.13 | 15.25 | 740,500 | -0.14(-0.92%) |
Feb 24, 2010 | 15.25 | 15.51 | 15.22 | 15.40 | 563,608 | +0.19(+1.27%) |
Feb 23, 2010 | 15.57 | 15.59 | 15.19 | 15.20 | 797,304 | -0.36(-2.34%) |
Feb 22, 2010 | 15.53 | 15.63 | 15.37 | 15.57 | 680,268 | +0.05(+0.34%) |
Feb 19, 2010 | 15.48 | 15.63 | 15.41 | 15.51 | 698,002 | +0.03(+0.19%) |
Feb 18, 2010 | 15.28 | 15.50 | 15.14 | 15.48 | 600,304 | +0.19(+1.27%) |
Feb 17, 2010 | 15.19 | 15.30 | 15.16 | 15.29 | 628,226 | +0.13(+0.83%) |
Feb 16, 2010 | 14.98 | 15.18 | 14.93 | 15.16 | 711,537 | +0.31(+2.05%) |
Feb 12, 2010 | 14.57 | 14.86 | 14.86 | 14.86 | 978,009 | +0.12(+0.85%) |
Feb 11, 2010 | 14.62 | 14.79 | 14.45 | 14.73 | 985,563 | +0.07(+0.45%) |
Feb 10, 2010 | 14.61 | 14.88 | 14.38 | 14.67 | 734,400 | -0.01(-0.05%) |
Feb 09, 2010 | 14.94 | 14.98 | 14.63 | 14.68 | 748,127 | -0.09(-0.60%) |
Feb 08, 2010 | 15.25 | 15.38 | 14.75 | 14.76 | 654,025 | -0.54(-3.55%) |
Feb 05, 2010 | 15.19 | 15.33 | 14.85 | 15.31 | 868,853 | +0.14(+0.92%) |
Feb 04, 2010 | 15.70 | 15.81 | 15.16 | 15.17 | 932,967 | -0.67(-4.21%) |
Feb 03, 2010 | 15.77 | 15.97 | 15.61 | 15.83 | 772,920 | -0.07(-0.42%) |
Feb 02, 2010 | 15.70 | 15.94 | 15.52 | 15.90 | 669,640 | +0.34(+2.18%) |
Feb 01, 2010 | 15.48 | 15.72 | 15.37 | 15.56 | 987,885 | +0.18(+1.18%) |
Jan 29, 2010 | 15.62 | 15.80 | 15.32 | 15.38 | 1,046,183 | -0.12(-0.80%) |
Jan 28, 2010 | 15.73 | 15.78 | 15.30 | 15.50 | 897,872 | -0.15(-0.94%) |
Jan 27, 2010 | 15.52 | 15.68 | 15.36 | 15.65 | 848,793 | +0.06(+0.38%) |
Jan 26, 2010 | 15.63 | 15.77 | 15.45 | 15.59 | 973,620 | -0.06(-0.38%) |
Jan 25, 2010 | 15.64 | 15.68 | 15.37 | 15.65 | 704,211 | +0.16(+1.04%) |
Jan 22, 2010 | 15.73 | 15.92 | 15.47 | 15.49 | 1,158,868 | -0.26(-1.63%) |
Jan 21, 2010 | 16.14 | 16.18 | 15.75 | 15.75 | 935,231 | -0.34(-2.14%) |
Jan 20, 2010 | 16.19 | 16.25 | 15.97 | 16.09 | 557,404 | -0.22(-1.35%) |
Jan 19, 2010 | 15.90 | 16.33 | 15.86 | 16.31 | 1,144,774 | +0.45(+2.87%) |
Jan 15, 2010 | 15.86 | 15.86 | 15.86 | 15.86 | 790,533 | -0.03(-0.19%) |
Jan 14, 2010 | 15.80 | 15.97 | 15.71 | 15.89 | 689,193 | -0.03(-0.18%) |
Jan 13, 2010 | 15.45 | 15.95 | 15.45 | 15.92 | 1,039,905 | +0.46(+2.99%) |
Jan 12, 2010 | 15.57 | 15.72 | 15.33 | 15.45 | 774,134 | -0.21(-1.31%) |
Jan 11, 2010 | 15.70 | 15.71 | 15.54 | 15.66 | 412,844 | +0.10(+0.66%) |
Jan 08, 2010 | 15.65 | 15.65 | 15.50 | 15.56 | 414,821 | -0.12(-0.75%) |
Jan 07, 2010 | 15.52 | 15.70 | 15.40 | 15.67 | 832,745 | +0.12(+0.80%) |
Jan 06, 2010 | 15.80 | 15.91 | 15.48 | 15.55 | 629,152 | -0.25(-1.58%) |
Jan 05, 2010 | 15.80 | 15.92 | 15.64 | 15.80 | 1,133,231 | +0.01(+0.09%) |