Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 16.67 | 16.77 | 16.54 | 16.69 | 384,354 | +0.04(+0.25%) |
Mar 30, 2010 | 16.60 | 16.77 | 16.51 | 16.65 | 374,083 | +0.12(+0.70%) |
Mar 29, 2010 | 16.60 | 16.68 | 16.50 | 16.54 | 304,700 | -0.01(-0.06%) |
Mar 26, 2010 | 16.54 | 16.56 | 16.38 | 16.54 | 495,562 | +0.00(+0.03%) |
Mar 25, 2010 | 16.66 | 16.68 | 16.51 | 16.54 | 368,179 | +0.00(+0.03%) |
Mar 24, 2010 | 16.86 | 16.86 | 16.48 | 16.54 | 388,071 | -0.42(-2.49%) |
Mar 23, 2010 | 16.73 | 17.02 | 16.63 | 16.96 | 305,844 | +0.27(+1.63%) |
Mar 22, 2010 | 16.69 | 16.79 | 16.59 | 16.69 | 383,613 | -0.13(-0.77%) |
Mar 19, 2010 | 17.04 | 17.37 | 16.78 | 16.82 | 422,436 | -0.21(-1.22%) |
Mar 18, 2010 | 16.99 | 17.12 | 16.97 | 17.02 | 224,022 | +0.02(+0.14%) |
Mar 17, 2010 | 17.01 | 17.14 | 16.94 | 17.00 | 332,189 | +0.03(+0.16%) |
Mar 16, 2010 | 16.92 | 17.12 | 16.81 | 16.97 | 388,371 | +0.10(+0.57%) |
Mar 15, 2010 | 16.75 | 16.89 | 16.74 | 16.88 | 383,019 | +0.11(+0.66%) |
Mar 12, 2010 | 16.55 | 16.82 | 16.55 | 16.77 | 526,402 | +0.28(+1.67%) |
Mar 11, 2010 | 16.18 | 16.51 | 16.14 | 16.49 | 332,754 | +0.25(+1.53%) |
Mar 10, 2010 | 16.30 | 16.37 | 16.13 | 16.24 | 362,203 | -0.08(-0.48%) |
Mar 09, 2010 | 16.33 | 16.44 | 16.24 | 16.32 | 550,372 | +0.00(+0.00%) |
Mar 08, 2010 | 16.31 | 16.43 | 16.21 | 16.32 | 657,400 | +0.04(+0.23%) |
Mar 05, 2010 | 16.18 | 16.32 | 16.07 | 16.28 | 717,562 | +0.10(+0.63%) |
Mar 04, 2010 | 16.31 | 16.37 | 16.08 | 16.18 | 389,894 | -0.11(-0.65%) |
Mar 03, 2010 | 16.31 | 16.42 | 16.17 | 16.29 | 359,183 | +0.01(+0.08%) |
Mar 02, 2010 | 16.11 | 16.29 | 15.94 | 16.27 | 508,309 | +0.21(+1.31%) |
Mar 01, 2010 | 15.94 | 16.20 | 15.91 | 16.06 | 448,669 | +0.22(+1.41%) |
Feb 26, 2010 | 15.91 | 16.05 | 15.82 | 15.84 | 650,555 | +0.01(+0.09%) |
Feb 25, 2010 | 15.38 | 15.87 | 15.37 | 15.83 | 918,615 | +0.09(+0.55%) |
Feb 24, 2010 | 15.89 | 15.89 | 15.37 | 15.74 | 1,438,942 | -0.25(-1.57%) |
Feb 23, 2010 | 16.07 | 16.15 | 15.84 | 15.99 | 587,525 | -0.10(-0.62%) |
Feb 22, 2010 | 16.22 | 16.39 | 15.98 | 16.09 | 430,418 | -0.14(-0.87%) |
Feb 19, 2010 | 16.15 | 16.35 | 16.01 | 16.23 | 433,742 | +0.08(+0.51%) |
Feb 18, 2010 | 16.21 | 16.38 | 16.10 | 16.15 | 539,224 | -0.09(-0.53%) |
Feb 17, 2010 | 16.24 | 16.45 | 16.20 | 16.24 | 383,759 | -0.01(-0.06%) |
Feb 16, 2010 | 16.13 | 16.35 | 16.03 | 16.25 | 598,065 | +0.29(+1.83%) |
Feb 12, 2010 | 15.75 | 15.95 | 15.95 | 15.95 | 467,012 | +0.13(+0.81%) |
Feb 11, 2010 | 15.63 | 15.89 | 15.54 | 15.83 | 606,410 | +0.19(+1.22%) |
Feb 10, 2010 | 15.40 | 15.65 | 15.37 | 15.63 | 514,443 | +0.22(+1.45%) |
Feb 09, 2010 | 15.27 | 15.48 | 15.20 | 15.41 | 675,405 | +0.38(+2.52%) |
Feb 08, 2010 | 15.14 | 15.20 | 15.03 | 15.03 | 366,131 | -0.14(-0.93%) |
Feb 05, 2010 | 15.28 | 15.39 | 15.09 | 15.17 | 867,527 | -0.11(-0.72%) |
Feb 04, 2010 | 15.64 | 15.64 | 15.28 | 15.28 | 657,748 | -0.42(-2.67%) |
Feb 03, 2010 | 15.82 | 15.82 | 15.58 | 15.70 | 899,652 | -0.15(-0.92%) |
Feb 02, 2010 | 15.69 | 15.93 | 15.62 | 15.85 | 1,378,682 | +0.38(+2.45%) |
Feb 01, 2010 | 15.22 | 15.50 | 15.17 | 15.47 | 1,166,319 | +0.25(+1.62%) |
Jan 29, 2010 | 15.19 | 15.37 | 15.09 | 15.22 | 820,924 | +0.10(+0.63%) |
Jan 28, 2010 | 15.00 | 15.26 | 14.98 | 15.13 | 1,102,318 | +0.21(+1.44%) |
Jan 27, 2010 | 14.75 | 14.92 | 14.73 | 14.91 | 798,891 | +0.12(+0.80%) |
Jan 26, 2010 | 14.68 | 14.87 | 14.53 | 14.80 | 540,173 | +0.03(+0.22%) |
Jan 25, 2010 | 14.61 | 14.79 | 14.45 | 14.76 | 881,145 | +0.29(+1.98%) |
Jan 22, 2010 | 14.62 | 14.72 | 14.41 | 14.48 | 743,203 | -0.25(-1.70%) |
Jan 21, 2010 | 14.97 | 15.00 | 14.69 | 14.73 | 854,690 | -0.22(-1.46%) |
Jan 20, 2010 | 14.89 | 14.97 | 14.75 | 14.95 | 614,680 | -0.11(-0.73%) |
Jan 19, 2010 | 15.28 | 15.28 | 14.95 | 15.06 | 784,085 | -0.23(-1.49%) |
Jan 15, 2010 | 15.38 | 15.28 | 15.28 | 15.28 | 641,320 | -0.15(-0.95%) |
Jan 14, 2010 | 15.33 | 15.48 | 15.26 | 15.43 | 559,266 | +0.11(+0.71%) |
Jan 13, 2010 | 15.15 | 15.41 | 14.88 | 15.32 | 850,872 | +0.28(+1.85%) |
Jan 12, 2010 | 15.17 | 15.24 | 14.96 | 15.04 | 968,388 | -0.23(-1.49%) |
Jan 11, 2010 | 15.30 | 15.44 | 15.22 | 15.27 | 708,918 | -0.00(-0.03%) |
Jan 08, 2010 | 15.02 | 15.32 | 14.99 | 15.27 | 674,633 | +0.21(+1.36%) |
Jan 07, 2010 | 15.25 | 15.26 | 14.87 | 15.07 | 950,791 | -0.18(-1.17%) |
Jan 06, 2010 | 14.86 | 15.36 | 14.86 | 15.25 | 1,348,958 | +0.48(+3.27%) |
Jan 05, 2010 | 14.96 | 15.02 | 14.66 | 14.76 | 842,731 | -0.12(-0.80%) |