Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 16.83 | 16.98 | 16.56 | 16.59 | 314,016 | -0.32(-1.92%) |
Mar 30, 2010 | 16.79 | 17.02 | 16.71 | 16.91 | 158,121 | +0.13(+0.75%) |
Mar 29, 2010 | 16.76 | 16.95 | 16.54 | 16.79 | 181,378 | +0.00(+0.00%) |
Mar 26, 2010 | 16.89 | 16.93 | 16.64 | 16.79 | 224,181 | -0.02(-0.09%) |
Mar 25, 2010 | 17.01 | 17.09 | 16.78 | 16.80 | 326,570 | -0.09(-0.56%) |
Mar 24, 2010 | 17.16 | 17.16 | 16.87 | 16.90 | 233,406 | -0.30(-1.75%) |
Mar 23, 2010 | 17.17 | 17.26 | 17.01 | 17.20 | 180,076 | -0.02(-0.09%) |
Mar 22, 2010 | 17.25 | 17.39 | 17.09 | 17.21 | 392,579 | -0.15(-0.86%) |
Mar 19, 2010 | 17.54 | 17.54 | 17.19 | 17.36 | 473,419 | -0.09(-0.50%) |
Mar 18, 2010 | 17.31 | 17.61 | 17.20 | 17.45 | 217,908 | +0.13(+0.73%) |
Mar 17, 2010 | 17.27 | 17.51 | 17.21 | 17.32 | 260,519 | +0.11(+0.64%) |
Mar 16, 2010 | 17.12 | 17.25 | 16.95 | 17.21 | 202,350 | +0.09(+0.55%) |
Mar 15, 2010 | 16.94 | 17.16 | 16.75 | 17.12 | 470,583 | +0.18(+1.07%) |
Mar 12, 2010 | 16.70 | 16.95 | 16.58 | 16.94 | 1,091,313 | +0.36(+2.14%) |
Mar 11, 2010 | 16.58 | 16.64 | 16.46 | 16.58 | 190,719 | -0.02(-0.14%) |
Mar 10, 2010 | 16.51 | 16.60 | 16.25 | 16.60 | 236,185 | +0.05(+0.29%) |
Mar 09, 2010 | 16.37 | 16.62 | 16.33 | 16.56 | 540,233 | +0.19(+1.16%) |
Mar 08, 2010 | 16.41 | 16.43 | 16.19 | 16.37 | 235,832 | +0.02(+0.10%) |
Mar 05, 2010 | 16.12 | 16.40 | 16.10 | 16.35 | 492,022 | +0.24(+1.47%) |
Mar 04, 2010 | 16.06 | 16.15 | 15.96 | 16.11 | 558,372 | +0.02(+0.10%) |
Mar 03, 2010 | 16.14 | 16.44 | 16.05 | 16.10 | 766,428 | -0.08(-0.49%) |
Mar 02, 2010 | 16.24 | 16.28 | 16.03 | 16.18 | 872,509 | +0.00(+0.00%) |
Mar 01, 2010 | 15.92 | 16.33 | 15.92 | 16.18 | 568,928 | +0.26(+1.64%) |
Feb 26, 2010 | 15.73 | 16.06 | 15.60 | 15.92 | 664,212 | +0.17(+1.05%) |
Feb 25, 2010 | 15.32 | 15.86 | 15.29 | 15.75 | 4,810,319 | +0.30(+1.94%) |
Feb 24, 2010 | 15.80 | 15.93 | 15.44 | 15.45 | 1,474,682 | -1.00(-6.05%) |
Feb 23, 2010 | 16.57 | 16.59 | 16.08 | 16.45 | 299,394 | -0.13(-0.76%) |
Feb 22, 2010 | 16.67 | 16.78 | 16.52 | 16.57 | 116,066 | -0.10(-0.62%) |
Feb 19, 2010 | 16.51 | 16.85 | 16.51 | 16.67 | 247,579 | +0.17(+1.00%) |
Feb 18, 2010 | 16.10 | 16.52 | 16.07 | 16.51 | 216,346 | +0.36(+2.20%) |
Feb 17, 2010 | 16.04 | 16.17 | 15.96 | 16.15 | 172,603 | +0.11(+0.69%) |
Feb 16, 2010 | 15.92 | 16.10 | 15.91 | 16.04 | 141,002 | +0.17(+1.04%) |
Feb 12, 2010 | 15.71 | 15.88 | 15.88 | 15.88 | 255,984 | +0.02(+0.10%) |
Feb 11, 2010 | 15.60 | 15.91 | 15.51 | 15.86 | 266,986 | +0.21(+1.36%) |
Feb 10, 2010 | 15.85 | 15.94 | 15.61 | 15.65 | 268,216 | -0.28(-1.79%) |
Feb 09, 2010 | 15.95 | 16.04 | 15.70 | 15.93 | 258,562 | +0.07(+0.45%) |
Feb 08, 2010 | 16.11 | 16.14 | 15.86 | 15.86 | 179,928 | -0.21(-1.33%) |
Feb 05, 2010 | 16.19 | 16.33 | 16.00 | 16.07 | 377,794 | -0.07(-0.44%) |
Feb 04, 2010 | 16.07 | 16.32 | 16.00 | 16.15 | 478,830 | -0.06(-0.34%) |
Feb 03, 2010 | 15.60 | 16.34 | 15.36 | 16.20 | 550,280 | +0.58(+3.69%) |
Feb 02, 2010 | 15.39 | 15.69 | 15.21 | 15.62 | 485,656 | +0.24(+1.54%) |
Feb 01, 2010 | 15.38 | 15.42 | 15.14 | 15.39 | 351,333 | +0.06(+0.36%) |
Jan 29, 2010 | 15.55 | 15.70 | 15.17 | 15.33 | 369,278 | -0.13(-0.82%) |
Jan 28, 2010 | 15.06 | 15.61 | 15.04 | 15.46 | 529,238 | +0.59(+3.98%) |
Jan 27, 2010 | 14.91 | 14.98 | 13.66 | 14.87 | 582,381 | +0.85(+6.03%) |
Jan 26, 2010 | 14.03 | 14.10 | 13.72 | 14.02 | 195,376 | +0.00(+0.00%) |
Jan 25, 2010 | 14.09 | 14.19 | 13.82 | 14.02 | 143,897 | -0.02(-0.17%) |
Jan 22, 2010 | 14.28 | 14.45 | 13.98 | 14.04 | 188,470 | -0.21(-1.44%) |
Jan 21, 2010 | 14.63 | 14.75 | 14.24 | 14.25 | 258,035 | -0.32(-2.22%) |
Jan 20, 2010 | 14.70 | 14.76 | 14.46 | 14.57 | 208,498 | -0.25(-1.71%) |
Jan 19, 2010 | 14.57 | 14.88 | 14.54 | 14.83 | 258,591 | +0.23(+1.57%) |
Jan 15, 2010 | 14.66 | 14.60 | 14.60 | 14.60 | 275,860 | -0.02(-0.11%) |
Jan 14, 2010 | 14.68 | 14.70 | 14.53 | 14.61 | 144,692 | -0.13(-0.86%) |
Jan 13, 2010 | 14.54 | 14.76 | 14.46 | 14.74 | 174,696 | +0.19(+1.30%) |
Jan 12, 2010 | 14.47 | 14.64 | 14.41 | 14.55 | 197,774 | -0.04(-0.27%) |
Jan 11, 2010 | 14.61 | 14.61 | 14.37 | 14.59 | 186,491 | +0.00(+0.00%) |
Jan 08, 2010 | 14.61 | 14.65 | 14.35 | 14.59 | 327,536 | -0.10(-0.70%) |
Jan 07, 2010 | 14.79 | 14.83 | 14.44 | 14.69 | 137,506 | -0.07(-0.48%) |
Jan 06, 2010 | 15.02 | 15.12 | 14.57 | 14.76 | 475,883 | -0.31(-2.04%) |
Jan 05, 2010 | 15.56 | 15.75 | 14.70 | 15.07 | 764,524 | -0.49(-3.15%) |