Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 18.92 | 19.06 | 18.71 | 18.71 | 314,127 | -0.34(-1.78%) |
Mar 30, 2010 | 18.99 | 19.08 | 18.83 | 19.05 | 252,546 | +0.14(+0.76%) |
Mar 29, 2010 | 18.99 | 18.99 | 18.77 | 18.91 | 373,377 | -0.08(-0.44%) |
Mar 26, 2010 | 19.35 | 19.35 | 18.93 | 18.99 | 679,957 | -0.32(-1.66%) |
Mar 25, 2010 | 19.36 | 19.51 | 19.26 | 19.32 | 829,055 | -0.20(-1.01%) |
Mar 24, 2010 | 19.53 | 19.79 | 19.18 | 19.51 | 696,041 | -0.13(-0.67%) |
Mar 23, 2010 | 19.55 | 19.66 | 19.42 | 19.64 | 436,837 | +0.04(+0.21%) |
Mar 22, 2010 | 19.35 | 19.64 | 19.28 | 19.60 | 507,686 | +0.10(+0.49%) |
Mar 19, 2010 | 19.42 | 19.52 | 19.32 | 19.51 | 800,308 | +0.19(+0.99%) |
Mar 18, 2010 | 19.31 | 19.35 | 19.13 | 19.32 | 326,175 | +0.03(+0.15%) |
Mar 17, 2010 | 19.02 | 19.30 | 19.01 | 19.29 | 209,376 | +0.25(+1.31%) |
Mar 16, 2010 | 18.99 | 19.05 | 18.80 | 19.04 | 253,354 | +0.12(+0.63%) |
Mar 15, 2010 | 18.85 | 19.03 | 18.60 | 18.92 | 391,158 | +0.15(+0.79%) |
Mar 12, 2010 | 18.76 | 18.77 | 18.26 | 18.77 | 407,259 | +0.05(+0.25%) |
Mar 11, 2010 | 18.79 | 18.88 | 18.58 | 18.72 | 413,802 | -0.21(-1.10%) |
Mar 10, 2010 | 18.77 | 19.01 | 18.76 | 18.93 | 439,878 | +0.09(+0.47%) |
Mar 09, 2010 | 18.46 | 18.91 | 18.45 | 18.84 | 807,340 | +0.28(+1.51%) |
Mar 08, 2010 | 18.46 | 18.57 | 18.26 | 18.56 | 506,495 | +0.07(+0.35%) |
Mar 05, 2010 | 17.86 | 18.49 | 17.81 | 18.49 | 1,142,616 | +1.25(+7.25%) |
Mar 04, 2010 | 17.29 | 17.29 | 17.15 | 17.24 | 146,650 | +0.05(+0.28%) |
Mar 03, 2010 | 17.16 | 17.36 | 16.62 | 17.20 | 369,636 | +0.11(+0.66%) |
Mar 02, 2010 | 17.01 | 17.08 | 16.86 | 17.08 | 419,587 | +0.15(+0.91%) |
Mar 01, 2010 | 16.73 | 16.98 | 16.59 | 16.93 | 324,724 | +0.24(+1.46%) |
Feb 26, 2010 | 16.79 | 16.79 | 16.53 | 16.68 | 340,462 | -0.14(-0.85%) |
Feb 25, 2010 | 16.64 | 16.84 | 16.52 | 16.83 | 192,565 | -0.05(-0.28%) |
Feb 24, 2010 | 16.68 | 16.92 | 16.57 | 16.87 | 230,829 | +0.20(+1.18%) |
Feb 23, 2010 | 16.67 | 16.76 | 16.40 | 16.68 | 217,526 | +0.02(+0.14%) |
Feb 22, 2010 | 16.76 | 16.76 | 16.48 | 16.65 | 178,164 | -0.10(-0.57%) |
Feb 19, 2010 | 16.77 | 16.84 | 16.68 | 16.75 | 211,309 | -0.02(-0.14%) |
Feb 18, 2010 | 16.58 | 16.79 | 16.54 | 16.77 | 197,098 | +0.11(+0.64%) |
Feb 17, 2010 | 16.59 | 16.67 | 16.43 | 16.67 | 124,866 | +0.08(+0.47%) |
Feb 16, 2010 | 16.48 | 16.59 | 16.37 | 16.59 | 290,441 | +0.20(+1.24%) |
Feb 12, 2010 | 16.20 | 16.39 | 16.39 | 16.39 | 426,747 | +0.02(+0.15%) |
Feb 11, 2010 | 16.22 | 16.36 | 16.01 | 16.36 | 205,661 | +0.05(+0.33%) |
Feb 10, 2010 | 16.40 | 16.51 | 16.18 | 16.31 | 242,407 | -0.20(-1.19%) |
Feb 09, 2010 | 16.44 | 16.51 | 16.20 | 16.51 | 317,937 | +0.31(+1.91%) |
Feb 08, 2010 | 16.25 | 16.33 | 16.10 | 16.20 | 250,994 | -0.11(-0.69%) |
Feb 05, 2010 | 16.52 | 16.52 | 16.09 | 16.31 | 384,385 | -0.25(-1.51%) |
Feb 04, 2010 | 16.73 | 16.79 | 16.56 | 16.56 | 404,810 | -0.29(-1.70%) |
Feb 03, 2010 | 16.76 | 16.92 | 16.73 | 16.84 | 294,705 | +0.02(+0.14%) |
Feb 02, 2010 | 16.83 | 16.93 | 16.76 | 16.82 | 327,945 | -0.04(-0.25%) |
Feb 01, 2010 | 16.79 | 16.90 | 16.76 | 16.86 | 272,394 | +0.11(+0.68%) |
Jan 29, 2010 | 17.12 | 17.21 | 16.65 | 16.75 | 352,853 | -0.36(-2.12%) |
Jan 28, 2010 | 17.38 | 17.44 | 17.04 | 17.11 | 439,402 | -0.20(-1.17%) |
Jan 27, 2010 | 17.02 | 17.43 | 17.00 | 17.32 | 403,396 | +0.23(+1.32%) |
Jan 26, 2010 | 17.02 | 17.27 | 16.98 | 17.09 | 474,811 | -0.04(-0.21%) |
Jan 25, 2010 | 17.01 | 17.21 | 16.90 | 17.12 | 537,666 | +0.21(+1.27%) |
Jan 22, 2010 | 17.30 | 17.33 | 16.89 | 16.91 | 299,992 | -0.36(-2.07%) |
Jan 21, 2010 | 17.24 | 17.55 | 17.02 | 17.27 | 1,276,921 | +0.00(+0.00%) |
Jan 20, 2010 | 17.40 | 17.61 | 17.21 | 17.27 | 474,979 | -0.33(-1.86%) |
Jan 19, 2010 | 17.33 | 17.61 | 17.28 | 17.60 | 386,939 | +0.20(+1.16%) |
Jan 15, 2010 | 17.71 | 17.39 | 17.39 | 17.39 | 880,869 | -0.23(-1.28%) |
Jan 14, 2010 | 17.48 | 17.64 | 17.47 | 17.62 | 222,971 | +0.12(+0.71%) |
Jan 13, 2010 | 17.48 | 17.64 | 17.29 | 17.49 | 322,808 | -0.05(-0.30%) |
Jan 12, 2010 | 17.56 | 17.73 | 17.48 | 17.55 | 338,470 | -0.20(-1.11%) |
Jan 11, 2010 | 17.89 | 18.11 | 17.60 | 17.74 | 186,606 | -0.14(-0.77%) |
Jan 08, 2010 | 17.77 | 17.92 | 17.76 | 17.88 | 265,596 | +0.02(+0.10%) |
Jan 07, 2010 | 17.80 | 17.86 | 17.53 | 17.86 | 309,223 | +0.10(+0.57%) |
Jan 06, 2010 | 17.80 | 18.17 | 17.65 | 17.76 | 524,867 | -0.13(-0.73%) |
Jan 05, 2010 | 17.57 | 18.12 | 17.53 | 17.89 | 961,661 | +0.24(+1.35%) |