Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 16.50 | 16.80 | 16.28 | 16.28 | 73,518 | -0.35(-2.10%) |
Mar 30, 2010 | 16.43 | 16.71 | 16.27 | 16.63 | 108,031 | +0.11(+0.65%) |
Mar 29, 2010 | 16.41 | 16.60 | 16.21 | 16.53 | 58,399 | +0.03(+0.20%) |
Mar 26, 2010 | 16.63 | 16.82 | 16.34 | 16.49 | 47,676 | -0.10(-0.61%) |
Mar 25, 2010 | 16.80 | 17.02 | 16.54 | 16.59 | 48,467 | -0.10(-0.60%) |
Mar 24, 2010 | 16.77 | 16.96 | 16.66 | 16.69 | 46,207 | -0.28(-1.62%) |
Mar 23, 2010 | 16.56 | 17.01 | 16.41 | 16.97 | 49,738 | +0.39(+2.35%) |
Mar 22, 2010 | 16.14 | 16.87 | 16.00 | 16.58 | 103,653 | +0.31(+1.90%) |
Mar 19, 2010 | 16.77 | 16.77 | 15.91 | 16.27 | 188,424 | -0.38(-2.30%) |
Mar 18, 2010 | 16.63 | 16.77 | 16.57 | 16.65 | 33,698 | -0.06(-0.36%) |
Mar 17, 2010 | 16.57 | 16.80 | 16.45 | 16.71 | 60,335 | +0.02(+0.12%) |
Mar 16, 2010 | 16.63 | 16.69 | 16.40 | 16.69 | 35,533 | +0.12(+0.73%) |
Mar 15, 2010 | 16.47 | 16.61 | 16.24 | 16.57 | 34,973 | +0.19(+1.15%) |
Mar 12, 2010 | 16.50 | 16.58 | 16.20 | 16.39 | 49,897 | -0.24(-1.42%) |
Mar 11, 2010 | 16.26 | 16.68 | 16.19 | 16.62 | 62,066 | +0.20(+1.23%) |
Mar 10, 2010 | 16.27 | 16.62 | 16.24 | 16.42 | 51,025 | +0.10(+0.62%) |
Mar 09, 2010 | 16.30 | 16.53 | 16.27 | 16.32 | 64,632 | -0.01(-0.08%) |
Mar 08, 2010 | 16.28 | 16.55 | 16.28 | 16.33 | 72,450 | +0.00(+0.00%) |
Mar 05, 2010 | 16.13 | 16.53 | 15.91 | 16.33 | 202,413 | +0.27(+1.67%) |
Mar 04, 2010 | 16.00 | 16.11 | 15.87 | 16.06 | 58,273 | +0.06(+0.38%) |
Mar 03, 2010 | 16.13 | 16.13 | 15.82 | 16.00 | 106,580 | -0.07(-0.42%) |
Mar 02, 2010 | 16.01 | 16.37 | 15.95 | 16.07 | 111,065 | +0.02(+0.13%) |
Mar 01, 2010 | 15.68 | 16.54 | 15.68 | 16.05 | 156,219 | -0.03(-0.17%) |
Feb 26, 2010 | 16.41 | 16.45 | 16.03 | 16.08 | 150,734 | -0.30(-1.81%) |
Feb 25, 2010 | 15.13 | 16.43 | 15.13 | 16.37 | 138,925 | +0.54(+3.44%) |
Feb 24, 2010 | 15.94 | 16.25 | 15.71 | 15.83 | 96,859 | -0.07(-0.47%) |
Feb 23, 2010 | 16.13 | 16.13 | 15.81 | 15.90 | 57,341 | -0.24(-1.50%) |
Feb 22, 2010 | 16.33 | 16.45 | 16.00 | 16.14 | 103,568 | -0.11(-0.70%) |
Feb 19, 2010 | 16.39 | 16.47 | 16.08 | 16.26 | 66,953 | -0.14(-0.86%) |
Feb 18, 2010 | 16.04 | 16.45 | 15.91 | 16.40 | 68,437 | +0.30(+1.84%) |
Feb 17, 2010 | 15.42 | 16.15 | 15.42 | 16.10 | 148,324 | +0.75(+4.90%) |
Feb 16, 2010 | 15.05 | 15.36 | 14.80 | 15.35 | 84,242 | +0.51(+3.44%) |
Feb 12, 2010 | 14.60 | 14.84 | 14.84 | 14.84 | 81,836 | +0.07(+0.45%) |
Feb 11, 2010 | 14.30 | 14.79 | 14.14 | 14.77 | 151,208 | +0.37(+2.57%) |
Feb 10, 2010 | 14.18 | 14.57 | 14.10 | 14.40 | 57,807 | +0.10(+0.70%) |
Feb 09, 2010 | 14.24 | 14.32 | 13.99 | 14.30 | 60,948 | +0.33(+2.36%) |
Feb 08, 2010 | 14.03 | 14.17 | 13.80 | 13.97 | 101,853 | -0.11(-0.81%) |
Feb 05, 2010 | 13.90 | 14.14 | 13.83 | 14.09 | 82,612 | +0.21(+1.50%) |
Feb 04, 2010 | 13.95 | 14.23 | 13.74 | 13.88 | 270,882 | -0.17(-1.20%) |
Feb 03, 2010 | 13.96 | 14.27 | 13.92 | 14.05 | 201,034 | -0.03(-0.24%) |
Feb 02, 2010 | 14.15 | 14.22 | 13.92 | 14.08 | 90,618 | -0.07(-0.52%) |
Feb 01, 2010 | 14.24 | 14.34 | 13.88 | 14.15 | 96,285 | -0.01(-0.05%) |
Jan 29, 2010 | 14.03 | 14.22 | 13.81 | 14.16 | 361,290 | +0.19(+1.35%) |
Jan 28, 2010 | 14.70 | 14.70 | 13.94 | 13.97 | 137,272 | -0.66(-4.50%) |
Jan 27, 2010 | 13.93 | 14.78 | 13.89 | 14.63 | 131,878 | +0.70(+5.02%) |
Jan 26, 2010 | 14.03 | 14.07 | 13.70 | 13.93 | 156,098 | -0.13(-0.91%) |
Jan 25, 2010 | 14.18 | 14.18 | 13.78 | 14.06 | 94,758 | +0.09(+0.63%) |
Jan 22, 2010 | 14.23 | 14.39 | 13.85 | 13.97 | 97,722 | -0.24(-1.70%) |
Jan 21, 2010 | 14.84 | 14.89 | 14.08 | 14.21 | 86,112 | -0.55(-3.73%) |
Jan 20, 2010 | 14.81 | 14.90 | 14.47 | 14.77 | 92,736 | -0.25(-1.66%) |
Jan 19, 2010 | 14.95 | 15.05 | 14.75 | 15.01 | 66,041 | +0.13(+0.86%) |
Jan 15, 2010 | 15.22 | 14.89 | 14.89 | 14.89 | 90,912 | -0.26(-1.73%) |
Jan 14, 2010 | 15.01 | 15.28 | 14.88 | 15.15 | 43,291 | +0.11(+0.76%) |
Jan 13, 2010 | 14.95 | 15.18 | 14.68 | 15.03 | 58,761 | +0.12(+0.81%) |
Jan 12, 2010 | 15.05 | 15.30 | 14.84 | 14.91 | 54,095 | -0.25(-1.64%) |
Jan 11, 2010 | 15.50 | 15.50 | 15.05 | 15.16 | 57,276 | -0.08(-0.53%) |
Jan 08, 2010 | 14.85 | 15.28 | 14.85 | 15.24 | 61,467 | +0.30(+2.02%) |
Jan 07, 2010 | 14.89 | 15.09 | 14.48 | 14.94 | 70,343 | +0.07(+0.50%) |
Jan 06, 2010 | 15.37 | 15.46 | 14.70 | 14.87 | 74,350 | -0.52(-3.36%) |
Jan 05, 2010 | 15.69 | 15.79 | 15.36 | 15.38 | 57,027 | -0.38(-2.43%) |