Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 17.92 | 18.04 | 17.82 | 17.89 | 1,132,109 | -0.28(-1.54%) |
Mar 30, 2010 | 18.15 | 18.22 | 18.06 | 18.17 | 958,866 | -0.05(-0.28%) |
Mar 29, 2010 | 18.04 | 18.25 | 17.94 | 18.22 | 1,322,652 | +0.19(+1.03%) |
Mar 26, 2010 | 18.20 | 18.25 | 17.82 | 18.04 | 2,390,687 | -0.18(-0.97%) |
Mar 25, 2010 | 17.73 | 18.43 | 17.65 | 18.21 | 3,420,731 | +0.68(+3.90%) |
Mar 24, 2010 | 17.53 | 17.57 | 17.47 | 17.53 | 818,499 | -0.08(-0.47%) |
Mar 23, 2010 | 17.70 | 17.70 | 17.52 | 17.61 | 770,901 | -0.01(-0.06%) |
Mar 22, 2010 | 17.52 | 17.71 | 17.50 | 17.62 | 702,229 | +0.06(+0.35%) |
Mar 19, 2010 | 17.77 | 17.78 | 17.49 | 17.56 | 1,632,203 | -0.12(-0.70%) |
Mar 18, 2010 | 17.96 | 17.96 | 17.65 | 17.68 | 1,025,811 | -0.45(-2.46%) |
Mar 17, 2010 | 18.16 | 18.19 | 18.01 | 18.13 | 809,507 | +0.13(+0.75%) |
Mar 16, 2010 | 18.00 | 18.01 | 17.78 | 18.00 | 877,129 | -0.10(-0.57%) |
Mar 15, 2010 | 18.08 | 18.14 | 18.06 | 18.10 | 1,258,357 | -0.33(-1.80%) |
Mar 12, 2010 | 18.50 | 18.53 | 18.32 | 18.43 | 596,236 | +0.04(+0.23%) |
Mar 11, 2010 | 18.24 | 18.39 | 17.98 | 18.39 | 624,538 | -0.02(-0.11%) |
Mar 10, 2010 | 18.43 | 18.44 | 18.30 | 18.41 | 1,870,380 | +0.06(+0.34%) |
Mar 09, 2010 | 18.19 | 18.58 | 18.19 | 18.35 | 1,894,032 | +0.28(+1.55%) |
Mar 08, 2010 | 17.84 | 18.15 | 17.66 | 18.07 | 2,511,635 | +0.60(+3.44%) |
Mar 05, 2010 | 17.41 | 17.51 | 17.22 | 17.47 | 1,466,336 | +0.20(+1.14%) |
Mar 04, 2010 | 17.35 | 17.35 | 17.13 | 17.27 | 805,757 | -0.08(-0.48%) |
Mar 03, 2010 | 17.41 | 17.46 | 17.29 | 17.35 | 982,547 | -0.09(-0.53%) |
Mar 02, 2010 | 17.58 | 17.58 | 17.41 | 17.45 | 1,434,457 | -0.01(-0.06%) |
Mar 01, 2010 | 17.52 | 17.57 | 17.31 | 17.46 | 836,302 | +0.17(+0.96%) |
Feb 26, 2010 | 17.22 | 17.30 | 17.14 | 17.29 | 748,634 | -0.04(-0.24%) |
Feb 25, 2010 | 17.09 | 17.37 | 16.96 | 17.33 | 1,580,299 | -0.32(-1.82%) |
Feb 24, 2010 | 17.72 | 17.77 | 17.52 | 17.65 | 1,583,934 | -0.11(-0.64%) |
Feb 23, 2010 | 17.93 | 17.99 | 17.72 | 17.77 | 1,466,694 | -0.11(-0.64%) |
Feb 22, 2010 | 17.98 | 18.00 | 17.85 | 17.88 | 1,053,245 | +0.11(+0.64%) |
Feb 19, 2010 | 17.62 | 17.85 | 17.56 | 17.77 | 897,987 | -0.15(-0.81%) |
Feb 18, 2010 | 17.79 | 17.93 | 17.58 | 17.91 | 670,985 | +0.21(+1.17%) |
Feb 17, 2010 | 17.99 | 17.99 | 17.66 | 17.71 | 780,350 | +0.11(+0.65%) |
Feb 16, 2010 | 17.52 | 17.61 | 17.38 | 17.59 | 1,429,649 | +0.28(+1.62%) |
Feb 12, 2010 | 17.32 | 17.31 | 17.31 | 17.31 | 1,160,685 | -0.17(-0.95%) |
Feb 11, 2010 | 17.67 | 17.67 | 17.33 | 17.48 | 1,257,825 | +0.13(+0.78%) |
Feb 10, 2010 | 17.38 | 17.48 | 17.24 | 17.34 | 944,373 | -0.28(-1.59%) |
Feb 09, 2010 | 17.61 | 17.74 | 17.48 | 17.62 | 811,071 | +0.45(+2.60%) |
Feb 08, 2010 | 17.10 | 17.61 | 17.07 | 17.18 | 1,214,091 | +0.26(+1.53%) |
Feb 05, 2010 | 17.11 | 17.22 | 16.58 | 16.92 | 1,644,411 | -0.48(-2.74%) |
Feb 04, 2010 | 17.46 | 17.76 | 17.28 | 17.39 | 2,892,884 | -0.36(-2.04%) |
Feb 03, 2010 | 17.73 | 17.85 | 17.68 | 17.76 | 1,123,570 | -0.08(-0.46%) |
Feb 02, 2010 | 17.81 | 17.91 | 17.59 | 17.84 | 1,727,688 | +0.05(+0.26%) |
Feb 01, 2010 | 17.77 | 17.96 | 17.66 | 17.79 | 1,716,102 | -0.17(-0.95%) |
Jan 29, 2010 | 18.23 | 18.34 | 17.93 | 17.96 | 1,893,495 | -0.33(-1.81%) |
Jan 28, 2010 | 18.44 | 18.63 | 18.29 | 18.30 | 2,081,629 | -0.42(-2.27%) |
Jan 27, 2010 | 18.47 | 18.76 | 18.29 | 18.72 | 2,319,295 | +1.00(+5.61%) |
Jan 26, 2010 | 17.80 | 17.82 | 17.62 | 17.73 | 1,223,618 | -0.20(-1.10%) |
Jan 25, 2010 | 17.99 | 17.99 | 17.83 | 17.92 | 1,205,531 | +0.01(+0.06%) |
Jan 22, 2010 | 18.23 | 18.32 | 17.91 | 17.91 | 1,583,523 | -0.82(-4.37%) |
Jan 21, 2010 | 18.84 | 18.95 | 18.69 | 18.73 | 1,289,367 | -0.27(-1.42%) |
Jan 20, 2010 | 19.11 | 19.21 | 18.85 | 19.00 | 1,454,595 | +0.22(+1.16%) |
Jan 19, 2010 | 18.56 | 18.80 | 18.56 | 18.78 | 783,657 | +0.06(+0.33%) |
Jan 15, 2010 | 18.51 | 18.72 | 18.72 | 18.72 | 2,312,784 | +0.81(+4.51%) |
Jan 14, 2010 | 17.62 | 18.04 | 17.61 | 17.91 | 3,097,522 | +0.01(+0.06%) |
Jan 13, 2010 | 17.70 | 17.90 | 17.70 | 17.90 | 961,229 | +0.12(+0.70%) |
Jan 12, 2010 | 17.64 | 17.82 | 17.64 | 17.78 | 1,388,566 | -0.05(-0.29%) |
Jan 11, 2010 | 17.60 | 17.84 | 17.60 | 17.83 | 1,391,698 | +0.45(+2.56%) |
Jan 08, 2010 | 17.30 | 17.41 | 17.23 | 17.38 | 983,414 | -0.03(-0.18%) |
Jan 07, 2010 | 17.36 | 17.48 | 17.17 | 17.42 | 1,255,104 | +0.29(+1.70%) |
Jan 06, 2010 | 17.23 | 17.23 | 17.05 | 17.13 | 2,146,681 | +0.04(+0.24%) |
Jan 05, 2010 | 17.01 | 17.13 | 16.98 | 17.08 | 767,461 | -0.01(-0.06%) |