Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 18.91 | 19.07 | 18.83 | 18.88 | 419,717 | -0.11(-0.60%) |
Mar 30, 2010 | 18.89 | 19.15 | 18.87 | 19.00 | 194,452 | +0.18(+0.97%) |
Mar 29, 2010 | 18.81 | 18.88 | 18.72 | 18.81 | 164,685 | +0.02(+0.08%) |
Mar 26, 2010 | 18.79 | 19.00 | 18.74 | 18.80 | 109,771 | -0.01(-0.04%) |
Mar 25, 2010 | 18.77 | 19.09 | 18.68 | 18.81 | 215,376 | +0.09(+0.49%) |
Mar 24, 2010 | 18.93 | 19.01 | 18.69 | 18.72 | 192,424 | -0.32(-1.68%) |
Mar 23, 2010 | 18.75 | 19.05 | 18.61 | 19.03 | 136,960 | +0.34(+1.83%) |
Mar 22, 2010 | 18.31 | 18.75 | 18.21 | 18.69 | 177,570 | +0.30(+1.65%) |
Mar 19, 2010 | 18.80 | 18.88 | 18.37 | 18.39 | 265,082 | -0.37(-1.98%) |
Mar 18, 2010 | 18.75 | 19.10 | 18.75 | 18.76 | 203,433 | -0.05(-0.24%) |
Mar 17, 2010 | 18.58 | 18.84 | 18.50 | 18.81 | 225,427 | +0.21(+1.10%) |
Mar 16, 2010 | 18.53 | 18.62 | 18.45 | 18.60 | 105,305 | +0.13(+0.70%) |
Mar 15, 2010 | 18.40 | 18.50 | 18.38 | 18.47 | 156,897 | +0.01(+0.04%) |
Mar 12, 2010 | 18.51 | 18.53 | 18.28 | 18.46 | 313,335 | -0.03(-0.16%) |
Mar 11, 2010 | 18.43 | 18.50 | 18.31 | 18.50 | 253,485 | -0.08(-0.41%) |
Mar 10, 2010 | 18.36 | 18.59 | 18.34 | 18.57 | 185,499 | +0.16(+0.87%) |
Mar 09, 2010 | 18.27 | 18.43 | 18.25 | 18.41 | 239,464 | +0.13(+0.71%) |
Mar 08, 2010 | 18.23 | 18.31 | 18.18 | 18.28 | 147,965 | +0.08(+0.42%) |
Mar 05, 2010 | 17.81 | 18.22 | 17.79 | 18.21 | 254,280 | +0.46(+2.57%) |
Mar 04, 2010 | 17.95 | 17.95 | 17.63 | 17.75 | 155,807 | -0.11(-0.60%) |
Mar 03, 2010 | 17.86 | 17.98 | 17.75 | 17.86 | 282,724 | +0.02(+0.13%) |
Mar 02, 2010 | 17.64 | 17.86 | 17.55 | 17.83 | 212,475 | +0.24(+1.34%) |
Mar 01, 2010 | 17.11 | 17.60 | 17.11 | 17.60 | 217,892 | +0.47(+2.75%) |
Feb 26, 2010 | 17.23 | 17.23 | 17.01 | 17.13 | 246,818 | -0.04(-0.22%) |
Feb 25, 2010 | 17.07 | 17.20 | 16.94 | 17.17 | 114,451 | -0.17(-1.01%) |
Feb 24, 2010 | 17.17 | 17.43 | 17.15 | 17.34 | 166,957 | +0.19(+1.11%) |
Feb 23, 2010 | 17.26 | 17.32 | 17.03 | 17.15 | 171,478 | -0.09(-0.53%) |
Feb 22, 2010 | 17.28 | 17.37 | 17.14 | 17.24 | 168,757 | -0.04(-0.22%) |
Feb 19, 2010 | 16.98 | 17.38 | 16.98 | 17.28 | 193,322 | +0.31(+1.84%) |
Feb 18, 2010 | 16.75 | 16.98 | 16.63 | 16.97 | 148,594 | +0.22(+1.32%) |
Feb 17, 2010 | 16.82 | 16.86 | 16.54 | 16.75 | 181,450 | +0.03(+0.18%) |
Feb 16, 2010 | 16.48 | 16.72 | 16.27 | 16.72 | 224,540 | +0.38(+2.33%) |
Feb 12, 2010 | 16.22 | 16.34 | 16.34 | 16.34 | 261,625 | -0.07(-0.42%) |
Feb 11, 2010 | 16.25 | 16.41 | 16.00 | 16.41 | 277,676 | +0.06(+0.37%) |
Feb 10, 2010 | 16.35 | 16.35 | 16.03 | 16.34 | 201,198 | -0.01(-0.05%) |
Feb 09, 2010 | 16.25 | 16.42 | 16.08 | 16.35 | 217,598 | +0.27(+1.69%) |
Feb 08, 2010 | 16.46 | 16.46 | 16.06 | 16.08 | 137,516 | -0.38(-2.29%) |
Feb 05, 2010 | 16.38 | 16.54 | 16.14 | 16.46 | 186,835 | +0.17(+1.02%) |
Feb 04, 2010 | 16.38 | 16.51 | 16.22 | 16.29 | 269,466 | -0.21(-1.28%) |
Feb 03, 2010 | 16.47 | 16.68 | 16.34 | 16.50 | 154,529 | -0.04(-0.23%) |
Feb 02, 2010 | 16.39 | 16.68 | 16.35 | 16.54 | 195,833 | +0.25(+1.56%) |
Feb 01, 2010 | 16.57 | 16.57 | 16.15 | 16.29 | 261,217 | -0.16(-1.00%) |
Jan 29, 2010 | 16.65 | 16.88 | 16.45 | 16.45 | 278,449 | -0.14(-0.82%) |
Jan 28, 2010 | 16.99 | 16.99 | 16.59 | 16.59 | 317,356 | -0.39(-2.31%) |
Jan 27, 2010 | 17.02 | 17.20 | 16.88 | 16.98 | 380,455 | -0.11(-0.62%) |
Jan 26, 2010 | 17.35 | 17.42 | 17.05 | 17.08 | 197,803 | -0.33(-1.91%) |
Jan 25, 2010 | 17.62 | 17.79 | 17.40 | 17.42 | 322,908 | -0.11(-0.65%) |
Jan 22, 2010 | 18.09 | 18.16 | 17.38 | 17.53 | 419,078 | -0.50(-2.76%) |
Jan 21, 2010 | 17.56 | 18.16 | 17.27 | 18.03 | 695,740 | +0.54(+3.06%) |
Jan 20, 2010 | 18.10 | 18.17 | 17.39 | 17.49 | 499,514 | -0.85(-4.61%) |
Jan 19, 2010 | 18.28 | 18.53 | 18.15 | 18.34 | 405,316 | +0.03(+0.16%) |
Jan 15, 2010 | 18.37 | 18.31 | 18.31 | 18.31 | 281,206 | +0.01(+0.04%) |
Jan 14, 2010 | 18.30 | 18.43 | 18.30 | 18.30 | 251,800 | -0.05(-0.29%) |
Jan 13, 2010 | 18.13 | 18.40 | 18.04 | 18.35 | 167,129 | +0.30(+1.67%) |
Jan 12, 2010 | 17.76 | 18.08 | 17.76 | 18.05 | 178,014 | +0.11(+0.63%) |
Jan 11, 2010 | 18.24 | 18.33 | 17.91 | 17.94 | 246,319 | -0.26(-1.45%) |
Jan 08, 2010 | 18.16 | 18.22 | 18.02 | 18.20 | 215,864 | +0.08(+0.46%) |
Jan 07, 2010 | 18.10 | 18.33 | 17.72 | 18.12 | 462,700 | +0.44(+2.48%) |
Jan 06, 2010 | 17.58 | 17.88 | 17.54 | 17.68 | 261,484 | +0.17(+0.99%) |
Jan 05, 2010 | 17.12 | 17.51 | 16.93 | 17.51 | 395,999 | +0.42(+2.43%) |