Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 18.20 | 18.44 | 18.17 | 18.34 | 909,519 | +0.03(+0.15%) |
Mar 30, 2010 | 18.42 | 18.50 | 18.26 | 18.31 | 476,906 | -0.14(-0.75%) |
Mar 29, 2010 | 18.56 | 18.56 | 18.30 | 18.45 | 889,405 | +0.02(+0.08%) |
Mar 26, 2010 | 18.53 | 18.68 | 18.33 | 18.44 | 952,708 | -0.01(-0.05%) |
Mar 25, 2010 | 18.45 | 18.85 | 18.42 | 18.45 | 1,610,796 | +0.10(+0.52%) |
Mar 24, 2010 | 18.17 | 18.44 | 18.17 | 18.35 | 993,927 | +0.04(+0.24%) |
Mar 23, 2010 | 18.16 | 18.34 | 18.13 | 18.31 | 637,091 | +0.15(+0.82%) |
Mar 22, 2010 | 17.85 | 18.16 | 17.85 | 18.16 | 485,012 | +0.13(+0.72%) |
Mar 19, 2010 | 18.24 | 18.24 | 17.96 | 18.03 | 341,366 | -0.13(-0.72%) |
Mar 18, 2010 | 18.28 | 18.28 | 18.05 | 18.16 | 327,106 | -0.11(-0.59%) |
Mar 17, 2010 | 18.15 | 18.34 | 18.14 | 18.27 | 555,959 | +0.20(+1.11%) |
Mar 16, 2010 | 17.94 | 18.07 | 17.86 | 18.07 | 514,176 | +0.21(+1.16%) |
Mar 15, 2010 | 17.71 | 17.88 | 17.69 | 17.86 | 476,120 | -0.02(-0.10%) |
Mar 12, 2010 | 18.13 | 18.13 | 17.79 | 17.88 | 760,361 | -0.07(-0.40%) |
Mar 11, 2010 | 17.74 | 17.96 | 17.74 | 17.95 | 671,217 | +0.16(+0.92%) |
Mar 10, 2010 | 17.64 | 17.88 | 17.64 | 17.78 | 699,864 | +0.26(+1.48%) |
Mar 09, 2010 | 17.36 | 17.65 | 17.31 | 17.52 | 528,886 | +0.05(+0.30%) |
Mar 08, 2010 | 17.42 | 17.54 | 17.42 | 17.47 | 215,452 | +0.05(+0.28%) |
Mar 05, 2010 | 17.18 | 17.46 | 17.17 | 17.42 | 1,240,312 | +0.36(+2.10%) |
Mar 04, 2010 | 16.95 | 17.09 | 16.95 | 17.06 | 915,203 | +0.14(+0.80%) |
Mar 03, 2010 | 16.94 | 17.08 | 16.89 | 16.93 | 428,659 | +0.00(+0.00%) |
Mar 02, 2010 | 16.89 | 17.10 | 16.89 | 16.93 | 461,598 | +0.06(+0.37%) |
Mar 01, 2010 | 16.89 | 16.94 | 16.81 | 16.86 | 243,029 | +0.02(+0.11%) |
Feb 26, 2010 | 16.74 | 16.91 | 16.67 | 16.85 | 353,426 | +0.12(+0.70%) |
Feb 25, 2010 | 16.56 | 16.73 | 16.47 | 16.73 | 794,205 | -0.07(-0.42%) |
Feb 24, 2010 | 16.54 | 16.85 | 16.54 | 16.80 | 811,081 | +0.28(+1.69%) |
Feb 23, 2010 | 16.78 | 16.90 | 16.48 | 16.52 | 1,075,870 | -0.30(-1.77%) |
Feb 22, 2010 | 16.66 | 16.95 | 16.66 | 16.82 | 655,553 | +0.21(+1.25%) |
Feb 19, 2010 | 16.43 | 16.69 | 16.43 | 16.61 | 572,427 | +0.07(+0.45%) |
Feb 18, 2010 | 16.43 | 16.61 | 16.42 | 16.54 | 609,346 | +0.06(+0.34%) |
Feb 17, 2010 | 16.57 | 16.57 | 16.41 | 16.48 | 609,876 | +0.05(+0.32%) |
Feb 16, 2010 | 16.22 | 16.47 | 16.12 | 16.43 | 1,062,023 | +0.34(+2.10%) |
Feb 12, 2010 | 15.91 | 16.09 | 16.09 | 16.09 | 1,224,361 | +0.02(+0.10%) |
Feb 11, 2010 | 16.12 | 16.17 | 15.93 | 16.08 | 581,109 | +0.02(+0.10%) |
Feb 10, 2010 | 15.88 | 16.23 | 15.88 | 16.06 | 1,091,863 | +0.16(+1.03%) |
Feb 09, 2010 | 15.98 | 16.04 | 15.72 | 15.90 | 1,531,815 | +0.14(+0.88%) |
Feb 08, 2010 | 16.06 | 16.09 | 15.75 | 15.76 | 1,267,928 | -0.30(-1.89%) |
Feb 05, 2010 | 15.89 | 16.11 | 15.56 | 16.06 | 2,847,972 | +0.17(+1.05%) |
Feb 04, 2010 | 16.46 | 16.46 | 15.88 | 15.89 | 1,737,203 | -0.68(-4.13%) |
Feb 03, 2010 | 16.73 | 16.83 | 16.56 | 16.58 | 640,556 | -0.21(-1.24%) |
Feb 02, 2010 | 16.72 | 16.85 | 16.65 | 16.78 | 1,110,852 | +0.11(+0.63%) |
Feb 01, 2010 | 16.53 | 16.71 | 16.53 | 16.68 | 1,459,204 | +0.23(+1.41%) |
Jan 29, 2010 | 16.63 | 16.78 | 16.41 | 16.45 | 1,029,478 | -0.12(-0.73%) |
Jan 28, 2010 | 16.77 | 16.78 | 16.34 | 16.57 | 1,593,722 | -0.05(-0.28%) |
Jan 27, 2010 | 16.21 | 16.67 | 16.19 | 16.61 | 1,992,512 | +0.41(+2.54%) |
Jan 26, 2010 | 16.41 | 16.64 | 16.17 | 16.20 | 1,337,097 | -0.33(-2.00%) |
Jan 25, 2010 | 16.67 | 16.73 | 16.37 | 16.53 | 652,201 | +0.09(+0.55%) |
Jan 22, 2010 | 16.95 | 17.06 | 16.39 | 16.44 | 867,425 | -0.59(-3.45%) |
Jan 21, 2010 | 17.47 | 17.59 | 16.95 | 17.03 | 1,506,255 | -0.45(-2.55%) |
Jan 20, 2010 | 17.36 | 17.60 | 17.29 | 17.48 | 900,949 | +0.02(+0.14%) |
Jan 19, 2010 | 17.22 | 17.49 | 17.11 | 17.45 | 698,635 | +0.13(+0.77%) |
Jan 15, 2010 | 17.51 | 17.32 | 17.32 | 17.32 | 1,558,572 | -0.33(-1.89%) |
Jan 14, 2010 | 17.50 | 17.72 | 17.47 | 17.65 | 1,125,323 | +0.14(+0.81%) |
Jan 13, 2010 | 17.36 | 17.60 | 17.21 | 17.51 | 733,763 | +0.18(+1.02%) |
Jan 12, 2010 | 17.44 | 17.51 | 17.23 | 17.33 | 1,003,026 | -0.27(-1.55%) |
Jan 11, 2010 | 17.77 | 17.80 | 17.54 | 17.61 | 523,378 | -0.04(-0.23%) |
Jan 08, 2010 | 17.61 | 17.73 | 17.50 | 17.65 | 1,043,092 | -0.04(-0.23%) |
Jan 07, 2010 | 17.36 | 17.81 | 17.31 | 17.69 | 1,405,378 | +0.37(+2.14%) |
Jan 06, 2010 | 17.21 | 17.38 | 17.16 | 17.32 | 1,125,989 | +0.06(+0.36%) |
Jan 05, 2010 | 16.97 | 17.27 | 16.94 | 17.25 | 773,503 | +0.28(+1.64%) |