Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 16.80 | 16.93 | 16.72 | 16.72 | 6,109 | -0.03(-0.15%) |
Mar 30, 2010 | 16.87 | 16.87 | 16.68 | 16.75 | 21,219 | +0.11(+0.66%) |
Mar 29, 2010 | 16.64 | 16.64 | 16.64 | 16.64 | 1,913 | +0.13(+0.76%) |
Mar 26, 2010 | 16.60 | 16.70 | 16.42 | 16.51 | 146,321 | -0.11(-0.68%) |
Mar 25, 2010 | 16.83 | 17.08 | 16.63 | 16.63 | 19,712 | -0.28(-1.68%) |
Mar 24, 2010 | 17.41 | 17.41 | 16.91 | 16.91 | 5,546 | -0.30(-1.74%) |
Mar 23, 2010 | 16.99 | 17.21 | 16.76 | 17.21 | 14,153 | +0.48(+2.90%) |
Mar 22, 2010 | 16.65 | 16.82 | 16.65 | 16.73 | 5,870 | +0.26(+1.60%) |
Mar 19, 2010 | 16.65 | 16.68 | 16.43 | 16.46 | 12,712 | -0.15(-0.91%) |
Mar 18, 2010 | 16.68 | 16.68 | 16.45 | 16.61 | 11,481 | +0.13(+0.76%) |
Mar 17, 2010 | 16.01 | 16.53 | 16.01 | 16.49 | 8,964 | +0.36(+2.26%) |
Mar 16, 2010 | 16.07 | 16.13 | 16.07 | 16.12 | 1,369 | +0.14(+0.85%) |
Mar 15, 2010 | 15.99 | 15.99 | 15.99 | 15.99 | 13,805 | -0.10(-0.64%) |
Mar 12, 2010 | 15.90 | 16.09 | 15.90 | 16.09 | 2,063 | +0.06(+0.37%) |
Mar 11, 2010 | 15.75 | 16.03 | 15.75 | 16.03 | 6,486 | +0.11(+0.71%) |
Mar 10, 2010 | 15.85 | 15.99 | 15.78 | 15.92 | 14,897 | +0.10(+0.66%) |
Mar 09, 2010 | 15.37 | 15.99 | 15.37 | 15.81 | 30,174 | +0.28(+1.78%) |
Mar 08, 2010 | 15.35 | 15.55 | 15.20 | 15.54 | 10,062 | +0.35(+2.32%) |
Mar 05, 2010 | 15.04 | 15.20 | 14.96 | 15.18 | 12,383 | +0.32(+2.16%) |
Mar 04, 2010 | 14.86 | 14.91 | 14.82 | 14.86 | 6,106 | +0.04(+0.24%) |
Mar 03, 2010 | 15.01 | 15.10 | 14.83 | 14.83 | 16,837 | +0.02(+0.16%) |
Mar 02, 2010 | 14.99 | 14.99 | 14.80 | 14.80 | 4,255 | +0.03(+0.21%) |
Mar 01, 2010 | 14.61 | 14.77 | 14.57 | 14.77 | 5,071 | +0.38(+2.67%) |
Feb 26, 2010 | 14.27 | 14.39 | 14.26 | 14.39 | 2,452 | +0.08(+0.54%) |
Feb 25, 2010 | 13.88 | 14.31 | 13.88 | 14.31 | 3,645 | +0.03(+0.20%) |
Feb 24, 2010 | 14.32 | 14.32 | 14.28 | 14.28 | 4,627 | +0.09(+0.64%) |
Feb 23, 2010 | 14.45 | 14.45 | 14.12 | 14.19 | 19,687 | -0.32(-2.24%) |
Feb 22, 2010 | 14.61 | 14.62 | 14.51 | 14.52 | 13,902 | -0.07(-0.49%) |
Feb 19, 2010 | 14.62 | 14.63 | 14.52 | 14.59 | 5,066 | +0.06(+0.39%) |
Feb 18, 2010 | 14.26 | 14.53 | 14.26 | 14.53 | 11,841 | +0.27(+1.93%) |
Feb 17, 2010 | 14.13 | 14.26 | 14.07 | 14.26 | 25,618 | +0.31(+2.24%) |
Feb 16, 2010 | 13.92 | 14.06 | 13.92 | 13.94 | 5,637 | +0.34(+2.48%) |
Feb 12, 2010 | 13.61 | 13.61 | 13.61 | 13.61 | 715 | -0.05(-0.37%) |
Feb 11, 2010 | 13.50 | 13.68 | 13.50 | 13.66 | 7,550 | +0.30(+2.26%) |
Feb 10, 2010 | 13.54 | 13.54 | 13.31 | 13.36 | 18,039 | -0.29(-2.12%) |
Feb 09, 2010 | 13.58 | 13.83 | 13.51 | 13.64 | 18,755 | +0.34(+2.58%) |
Feb 08, 2010 | 13.40 | 13.56 | 13.28 | 13.30 | 24,912 | +0.05(+0.35%) |
Feb 05, 2010 | 13.20 | 13.25 | 12.89 | 13.25 | 22,466 | -0.09(-0.66%) |
Feb 04, 2010 | 13.89 | 13.91 | 13.34 | 13.34 | 50,320 | -0.80(-5.66%) |
Feb 03, 2010 | 14.38 | 14.38 | 14.03 | 14.14 | 7,271 | -0.18(-1.29%) |
Feb 02, 2010 | 13.98 | 14.37 | 13.93 | 14.33 | 19,935 | +0.36(+2.58%) |
Feb 01, 2010 | 13.33 | 13.97 | 13.33 | 13.97 | 26,004 | +0.33(+2.40%) |
Jan 29, 2010 | 14.05 | 14.18 | 13.64 | 13.64 | 23,261 | -0.19(-1.36%) |
Jan 28, 2010 | 14.30 | 14.30 | 13.71 | 13.83 | 29,676 | -0.34(-2.41%) |
Jan 27, 2010 | 14.05 | 14.18 | 13.90 | 14.17 | 19,563 | -0.08(-0.57%) |
Jan 26, 2010 | 14.46 | 14.46 | 14.02 | 14.25 | 56,494 | -0.45(-3.05%) |
Jan 25, 2010 | 14.52 | 14.74 | 14.48 | 14.70 | 8,296 | +0.35(+2.42%) |
Jan 22, 2010 | 14.48 | 14.91 | 14.32 | 14.35 | 47,054 | -0.53(-3.54%) |
Jan 21, 2010 | 15.28 | 15.28 | 14.85 | 14.88 | 17,500 | -0.39(-2.56%) |
Jan 20, 2010 | 15.61 | 15.65 | 15.27 | 15.27 | 18,184 | -0.58(-3.68%) |
Jan 19, 2010 | 15.27 | 15.86 | 15.27 | 15.86 | 18,829 | +0.41(+2.64%) |
Jan 15, 2010 | 15.93 | 15.45 | 15.45 | 15.45 | 58,684 | -0.43(-2.69%) |
Jan 14, 2010 | 16.20 | 16.33 | 15.87 | 15.87 | 9,296 | -0.41(-2.55%) |
Jan 13, 2010 | 16.16 | 16.29 | 16.06 | 16.29 | 48,402 | +0.17(+1.04%) |
Jan 12, 2010 | 16.47 | 16.47 | 16.11 | 16.12 | 15,150 | -0.58(-3.46%) |
Jan 11, 2010 | 16.62 | 16.76 | 16.56 | 16.70 | 12,827 | +0.03(+0.20%) |
Jan 08, 2010 | 16.69 | 16.69 | 16.54 | 16.67 | 67,088 | -0.24(-1.41%) |
Jan 07, 2010 | 17.29 | 17.29 | 16.63 | 16.91 | 13,921 | -0.11(-0.64%) |
Jan 06, 2010 | 17.77 | 17.77 | 16.97 | 17.02 | 36,267 | -0.62(-3.49%) |
Jan 05, 2010 | 17.38 | 17.77 | 17.36 | 17.63 | 54,774 | +0.21(+1.20%) |