Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 17.28 | 17.81 | 17.22 | 17.48 | 455,650 | +0.18(+1.02%) |
Mar 30, 2010 | 17.10 | 17.32 | 17.05 | 17.30 | 354,647 | +0.21(+1.21%) |
Mar 29, 2010 | 17.29 | 17.38 | 16.91 | 17.10 | 241,204 | -0.03(-0.17%) |
Mar 26, 2010 | 17.32 | 17.37 | 17.06 | 17.12 | 305,711 | -0.11(-0.62%) |
Mar 25, 2010 | 17.21 | 17.53 | 17.09 | 17.23 | 342,778 | +0.15(+0.86%) |
Mar 24, 2010 | 16.99 | 17.20 | 16.90 | 17.08 | 298,559 | +0.10(+0.58%) |
Mar 23, 2010 | 16.78 | 17.02 | 16.64 | 16.99 | 300,383 | +0.20(+1.19%) |
Mar 22, 2010 | 16.40 | 16.79 | 16.29 | 16.79 | 138,309 | +0.20(+1.23%) |
Mar 19, 2010 | 16.64 | 16.67 | 16.44 | 16.58 | 424,444 | -0.09(-0.53%) |
Mar 18, 2010 | 16.67 | 16.73 | 16.53 | 16.67 | 201,191 | +0.02(+0.13%) |
Mar 17, 2010 | 16.60 | 16.69 | 16.54 | 16.65 | 201,457 | +0.10(+0.59%) |
Mar 16, 2010 | 16.36 | 16.56 | 16.24 | 16.55 | 191,944 | +0.20(+1.25%) |
Mar 15, 2010 | 16.29 | 16.41 | 16.25 | 16.35 | 189,819 | -0.13(-0.78%) |
Mar 12, 2010 | 16.47 | 16.51 | 16.26 | 16.48 | 320,510 | +0.02(+0.13%) |
Mar 11, 2010 | 16.27 | 16.46 | 16.21 | 16.45 | 278,902 | +0.13(+0.79%) |
Mar 10, 2010 | 15.98 | 16.37 | 15.91 | 16.33 | 332,430 | +0.35(+2.17%) |
Mar 09, 2010 | 15.49 | 16.04 | 15.49 | 15.98 | 374,508 | +0.41(+2.62%) |
Mar 08, 2010 | 15.29 | 15.64 | 15.25 | 15.57 | 310,682 | +0.32(+2.07%) |
Mar 05, 2010 | 15.02 | 15.34 | 14.93 | 15.25 | 406,521 | +0.27(+1.81%) |
Mar 04, 2010 | 15.15 | 15.15 | 14.88 | 14.98 | 373,481 | -0.17(-1.14%) |
Mar 03, 2010 | 15.30 | 15.35 | 15.10 | 15.16 | 249,834 | -0.16(-1.04%) |
Mar 02, 2010 | 15.52 | 15.52 | 15.26 | 15.32 | 246,059 | -0.20(-1.29%) |
Mar 01, 2010 | 15.52 | 15.69 | 15.43 | 15.52 | 213,352 | +0.05(+0.34%) |
Feb 26, 2010 | 15.70 | 15.78 | 15.41 | 15.46 | 443,478 | -0.31(-1.94%) |
Feb 25, 2010 | 15.81 | 15.89 | 15.68 | 15.77 | 315,535 | -0.22(-1.36%) |
Feb 24, 2010 | 15.77 | 16.09 | 15.70 | 15.99 | 277,455 | +0.24(+1.52%) |
Feb 23, 2010 | 15.80 | 15.94 | 15.69 | 15.75 | 465,737 | -0.34(-2.13%) |
Feb 22, 2010 | 16.11 | 16.11 | 15.95 | 16.09 | 177,782 | +0.08(+0.47%) |
Feb 19, 2010 | 15.94 | 16.21 | 15.94 | 16.01 | 271,661 | -0.01(-0.06%) |
Feb 18, 2010 | 15.84 | 16.06 | 15.84 | 16.02 | 197,707 | +0.12(+0.78%) |
Feb 17, 2010 | 15.93 | 16.06 | 15.82 | 15.90 | 112,977 | -0.01(-0.08%) |
Feb 16, 2010 | 15.80 | 15.94 | 15.69 | 15.91 | 183,986 | +0.20(+1.24%) |
Feb 12, 2010 | 15.29 | 15.72 | 15.72 | 15.72 | 411,505 | +0.30(+1.96%) |
Feb 11, 2010 | 14.97 | 15.44 | 14.88 | 15.41 | 309,268 | +0.41(+2.72%) |
Feb 10, 2010 | 14.80 | 15.14 | 14.68 | 15.01 | 379,388 | +0.25(+1.72%) |
Feb 09, 2010 | 14.59 | 14.84 | 14.45 | 14.75 | 397,579 | +0.31(+2.12%) |
Feb 08, 2010 | 14.35 | 14.66 | 14.31 | 14.45 | 309,002 | +0.16(+1.09%) |
Feb 05, 2010 | 14.30 | 14.35 | 14.06 | 14.29 | 271,276 | +0.06(+0.44%) |
Feb 04, 2010 | 14.67 | 14.69 | 14.18 | 14.23 | 363,837 | -0.52(-3.50%) |
Feb 03, 2010 | 14.95 | 14.95 | 14.61 | 14.74 | 210,732 | -0.32(-2.12%) |
Feb 02, 2010 | 15.16 | 15.21 | 15.05 | 15.06 | 232,952 | -0.16(-1.05%) |
Feb 01, 2010 | 15.25 | 15.25 | 15.15 | 15.22 | 188,247 | +0.11(+0.73%) |
Jan 29, 2010 | 14.97 | 15.22 | 14.83 | 15.11 | 349,421 | +0.28(+1.86%) |
Jan 28, 2010 | 15.09 | 15.10 | 14.78 | 14.84 | 198,549 | -0.26(-1.71%) |
Jan 27, 2010 | 15.04 | 15.16 | 14.89 | 15.09 | 180,423 | -0.04(-0.23%) |
Jan 26, 2010 | 15.15 | 15.29 | 14.98 | 15.13 | 199,622 | -0.03(-0.21%) |
Jan 25, 2010 | 15.18 | 15.25 | 14.95 | 15.16 | 245,462 | +0.01(+0.06%) |
Jan 22, 2010 | 15.21 | 15.31 | 15.08 | 15.15 | 359,506 | -0.01(-0.09%) |
Jan 21, 2010 | 15.29 | 15.37 | 15.16 | 15.17 | 350,036 | -0.11(-0.70%) |
Jan 20, 2010 | 15.40 | 15.45 | 15.15 | 15.27 | 301,524 | -0.28(-1.80%) |
Jan 19, 2010 | 15.36 | 15.55 | 15.30 | 15.55 | 343,129 | +0.27(+1.74%) |
Jan 15, 2010 | 15.45 | 15.29 | 15.29 | 15.29 | 341,270 | -0.13(-0.86%) |
Jan 14, 2010 | 15.50 | 15.51 | 15.31 | 15.42 | 161,599 | -0.13(-0.83%) |
Jan 13, 2010 | 15.41 | 15.61 | 15.37 | 15.55 | 225,994 | +0.16(+1.04%) |
Jan 12, 2010 | 15.39 | 15.53 | 15.29 | 15.39 | 161,342 | -0.08(-0.52%) |
Jan 11, 2010 | 15.49 | 15.57 | 15.38 | 15.47 | 155,649 | +0.03(+0.17%) |
Jan 08, 2010 | 15.36 | 15.45 | 15.15 | 15.44 | 193,081 | +0.05(+0.35%) |
Jan 07, 2010 | 15.43 | 15.51 | 15.02 | 15.39 | 258,084 | -0.08(-0.52%) |
Jan 06, 2010 | 15.89 | 15.97 | 15.36 | 15.47 | 426,342 | -0.45(-2.82%) |
Jan 05, 2010 | 16.01 | 16.04 | 15.70 | 15.92 | 274,071 | -0.14(-0.86%) |