Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 16.05 | 16.10 | 15.90 | 15.93 | 1,354,898 | -0.18(-1.11%) |
Mar 30, 2010 | 16.11 | 16.26 | 16.02 | 16.11 | 935,440 | -0.07(-0.46%) |
Mar 29, 2010 | 16.00 | 16.44 | 15.98 | 16.18 | 1,245,766 | +0.26(+1.64%) |
Mar 26, 2010 | 16.05 | 16.15 | 15.88 | 15.92 | 733,566 | -0.13(-0.79%) |
Mar 25, 2010 | 16.17 | 16.31 | 16.04 | 16.05 | 856,275 | -0.05(-0.32%) |
Mar 24, 2010 | 16.13 | 16.22 | 16.03 | 16.10 | 798,999 | -0.10(-0.60%) |
Mar 23, 2010 | 16.51 | 16.58 | 16.14 | 16.20 | 2,185,845 | -0.29(-1.76%) |
Mar 22, 2010 | 16.32 | 16.51 | 16.29 | 16.49 | 795,953 | +0.13(+0.82%) |
Mar 19, 2010 | 16.69 | 16.81 | 16.35 | 16.35 | 1,588,691 | -0.18(-1.08%) |
Mar 18, 2010 | 16.59 | 16.69 | 16.49 | 16.53 | 1,111,207 | -0.07(-0.45%) |
Mar 17, 2010 | 16.47 | 16.64 | 16.43 | 16.61 | 901,128 | +0.16(+0.95%) |
Mar 16, 2010 | 16.44 | 16.53 | 16.39 | 16.45 | 788,088 | +0.01(+0.05%) |
Mar 15, 2010 | 16.40 | 16.47 | 16.32 | 16.44 | 1,048,433 | +0.01(+0.05%) |
Mar 12, 2010 | 16.45 | 16.46 | 16.27 | 16.43 | 1,178,719 | +0.04(+0.23%) |
Mar 11, 2010 | 16.32 | 16.42 | 16.18 | 16.40 | 886,794 | -0.10(-0.58%) |
Mar 10, 2010 | 16.26 | 16.56 | 16.25 | 16.49 | 1,407,795 | +0.19(+1.13%) |
Mar 09, 2010 | 15.81 | 16.42 | 15.81 | 16.31 | 1,556,604 | +0.44(+2.75%) |
Mar 08, 2010 | 16.05 | 16.06 | 15.84 | 15.87 | 1,695,371 | -0.19(-1.20%) |
Mar 05, 2010 | 15.84 | 16.10 | 15.75 | 16.06 | 2,822,867 | +0.25(+1.59%) |
Mar 04, 2010 | 15.75 | 15.84 | 15.71 | 15.81 | 1,277,416 | +0.06(+0.38%) |
Mar 03, 2010 | 15.83 | 15.87 | 15.63 | 15.75 | 1,436,019 | -0.10(-0.66%) |
Mar 02, 2010 | 15.85 | 15.94 | 15.78 | 15.86 | 985,417 | +0.01(+0.05%) |
Mar 01, 2010 | 15.63 | 15.88 | 15.60 | 15.85 | 1,168,510 | +0.27(+1.76%) |
Feb 26, 2010 | 15.50 | 15.61 | 15.38 | 15.58 | 1,214,568 | +0.02(+0.14%) |
Feb 25, 2010 | 15.49 | 15.60 | 15.38 | 15.55 | 1,931,077 | -0.05(-0.33%) |
Feb 24, 2010 | 15.86 | 15.86 | 15.57 | 15.61 | 1,317,103 | -0.24(-1.54%) |
Feb 23, 2010 | 15.92 | 16.01 | 15.77 | 15.85 | 962,840 | -0.14(-0.88%) |
Feb 22, 2010 | 16.10 | 16.10 | 15.94 | 15.99 | 1,340,792 | -0.04(-0.23%) |
Feb 19, 2010 | 16.06 | 16.12 | 15.95 | 16.03 | 1,202,542 | -0.10(-0.60%) |
Feb 18, 2010 | 16.12 | 16.15 | 16.01 | 16.12 | 1,259,837 | -0.04(-0.23%) |
Feb 17, 2010 | 16.00 | 16.17 | 15.92 | 16.16 | 915,485 | +0.14(+0.88%) |
Feb 16, 2010 | 15.85 | 16.04 | 15.77 | 16.02 | 691,821 | +0.16(+1.03%) |
Feb 12, 2010 | 15.41 | 15.86 | 15.86 | 15.86 | 1,420,632 | +0.36(+2.34%) |
Feb 11, 2010 | 15.59 | 15.67 | 15.46 | 15.49 | 989,798 | -0.08(-0.52%) |
Feb 10, 2010 | 15.58 | 15.69 | 15.54 | 15.58 | 1,289,401 | -0.01(-0.05%) |
Feb 09, 2010 | 15.95 | 16.03 | 15.53 | 15.58 | 2,040,023 | -0.25(-1.59%) |
Feb 08, 2010 | 15.90 | 16.02 | 15.77 | 15.84 | 2,189,493 | -0.08(-0.51%) |
Feb 05, 2010 | 16.26 | 16.27 | 15.72 | 15.92 | 2,348,209 | -0.40(-2.45%) |
Feb 04, 2010 | 16.69 | 17.23 | 16.28 | 16.32 | 3,409,871 | +0.05(+0.32%) |
Feb 03, 2010 | 16.26 | 16.48 | 16.15 | 16.26 | 1,134,622 | -0.01(-0.09%) |
Feb 02, 2010 | 16.17 | 16.34 | 16.09 | 16.28 | 767,295 | +0.21(+1.31%) |
Feb 01, 2010 | 16.12 | 16.26 | 16.00 | 16.07 | 707,365 | -0.01(-0.07%) |
Jan 29, 2010 | 16.30 | 16.39 | 16.06 | 16.08 | 907,832 | -0.21(-1.27%) |
Jan 28, 2010 | 16.32 | 16.36 | 16.12 | 16.29 | 683,641 | -0.06(-0.36%) |
Jan 27, 2010 | 16.23 | 16.35 | 16.08 | 16.35 | 729,319 | +0.11(+0.68%) |
Jan 26, 2010 | 16.28 | 16.38 | 16.21 | 16.23 | 533,519 | -0.10(-0.63%) |
Jan 25, 2010 | 16.43 | 16.43 | 16.27 | 16.34 | 454,440 | -0.05(-0.32%) |
Jan 22, 2010 | 16.46 | 16.69 | 16.39 | 16.39 | 661,594 | -0.07(-0.41%) |
Jan 21, 2010 | 16.68 | 16.78 | 16.40 | 16.46 | 714,540 | -0.25(-1.51%) |
Jan 20, 2010 | 16.68 | 16.78 | 16.40 | 16.71 | 850,653 | -0.10(-0.57%) |
Jan 19, 2010 | 16.64 | 16.85 | 16.55 | 16.80 | 948,691 | +0.22(+1.34%) |
Jan 15, 2010 | 17.03 | 16.58 | 16.58 | 16.58 | 777,923 | -0.42(-2.48%) |
Jan 14, 2010 | 16.78 | 17.09 | 16.72 | 17.00 | 717,559 | +0.14(+0.83%) |
Jan 13, 2010 | 16.70 | 16.90 | 16.66 | 16.86 | 413,955 | +0.16(+0.97%) |
Jan 12, 2010 | 16.83 | 16.83 | 16.58 | 16.70 | 648,409 | -0.16(-0.97%) |
Jan 11, 2010 | 16.88 | 16.99 | 16.68 | 16.86 | 757,951 | +0.05(+0.31%) |
Jan 08, 2010 | 16.58 | 16.88 | 16.58 | 16.81 | 481,845 | +0.13(+0.75%) |
Jan 07, 2010 | 16.66 | 16.73 | 16.47 | 16.69 | 563,693 | +0.07(+0.40%) |
Jan 06, 2010 | 16.65 | 16.76 | 16.53 | 16.62 | 499,803 | -0.11(-0.66%) |
Jan 05, 2010 | 16.83 | 16.86 | 16.62 | 16.73 | 673,026 | -0.07(-0.40%) |