Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 15.82 | 15.92 | 15.71 | 15.73 | 318,972 | -0.18(-1.10%) |
Mar 30, 2010 | 15.81 | 16.02 | 15.77 | 15.90 | 218,195 | +0.11(+0.68%) |
Mar 29, 2010 | 15.58 | 15.84 | 15.58 | 15.80 | 189,947 | +0.21(+1.37%) |
Mar 26, 2010 | 15.42 | 15.58 | 15.33 | 15.58 | 262,391 | +0.21(+1.34%) |
Mar 25, 2010 | 15.51 | 15.51 | 15.33 | 15.38 | 205,502 | +0.00(+0.00%) |
Mar 24, 2010 | 15.55 | 15.55 | 15.37 | 15.38 | 135,139 | -0.18(-1.13%) |
Mar 23, 2010 | 15.57 | 15.60 | 15.46 | 15.55 | 171,427 | -0.05(-0.34%) |
Mar 22, 2010 | 15.53 | 15.61 | 15.48 | 15.61 | 157,187 | +0.01(+0.05%) |
Mar 19, 2010 | 15.63 | 15.74 | 15.33 | 15.60 | 414,728 | -0.01(-0.05%) |
Mar 18, 2010 | 15.63 | 15.73 | 15.55 | 15.61 | 119,419 | -0.08(-0.54%) |
Mar 17, 2010 | 15.65 | 15.74 | 15.58 | 15.69 | 208,416 | +0.04(+0.24%) |
Mar 16, 2010 | 15.71 | 15.73 | 15.55 | 15.65 | 130,784 | -0.05(-0.34%) |
Mar 15, 2010 | 15.62 | 15.74 | 15.60 | 15.71 | 128,272 | +0.02(+0.10%) |
Mar 12, 2010 | 15.74 | 15.74 | 15.57 | 15.69 | 293,542 | -0.04(-0.24%) |
Mar 11, 2010 | 15.43 | 15.77 | 15.40 | 15.73 | 226,636 | +0.20(+1.28%) |
Mar 10, 2010 | 15.39 | 15.58 | 15.39 | 15.53 | 194,825 | +0.08(+0.49%) |
Mar 09, 2010 | 15.39 | 15.53 | 15.37 | 15.45 | 182,467 | -0.04(-0.25%) |
Mar 08, 2010 | 15.58 | 15.67 | 15.46 | 15.49 | 166,885 | -0.05(-0.29%) |
Mar 05, 2010 | 15.42 | 15.61 | 15.41 | 15.54 | 298,582 | +0.15(+0.99%) |
Mar 04, 2010 | 15.19 | 15.39 | 15.13 | 15.39 | 461,845 | +0.27(+1.77%) |
Mar 03, 2010 | 15.46 | 15.46 | 15.11 | 15.12 | 453,749 | -0.28(-1.83%) |
Mar 02, 2010 | 15.32 | 15.46 | 15.19 | 15.40 | 495,531 | +0.14(+0.90%) |
Mar 01, 2010 | 15.45 | 15.50 | 15.19 | 15.26 | 382,247 | -0.10(-0.65%) |
Feb 26, 2010 | 15.41 | 15.47 | 15.21 | 15.36 | 305,501 | +0.03(+0.20%) |
Feb 25, 2010 | 15.14 | 15.43 | 14.97 | 15.33 | 293,744 | +0.01(+0.05%) |
Feb 24, 2010 | 15.44 | 15.53 | 15.23 | 15.32 | 245,652 | -0.05(-0.30%) |
Feb 23, 2010 | 15.65 | 15.78 | 15.34 | 15.37 | 165,532 | -0.34(-2.19%) |
Feb 22, 2010 | 15.73 | 15.85 | 15.58 | 15.71 | 207,906 | +0.08(+0.49%) |
Feb 19, 2010 | 15.28 | 15.73 | 15.23 | 15.64 | 203,375 | +0.37(+2.40%) |
Feb 18, 2010 | 15.04 | 15.27 | 15.04 | 15.27 | 86,729 | +0.26(+1.73%) |
Feb 17, 2010 | 15.08 | 15.18 | 14.91 | 15.01 | 135,563 | +0.02(+0.10%) |
Feb 16, 2010 | 14.83 | 15.00 | 14.69 | 15.00 | 134,886 | +0.31(+2.13%) |
Feb 12, 2010 | 14.72 | 14.68 | 14.68 | 14.68 | 206,403 | -0.17(-1.13%) |
Feb 11, 2010 | 14.61 | 14.86 | 14.49 | 14.85 | 120,978 | +0.16(+1.09%) |
Feb 10, 2010 | 14.58 | 14.75 | 14.46 | 14.69 | 185,117 | +0.02(+0.16%) |
Feb 09, 2010 | 14.58 | 14.77 | 14.48 | 14.67 | 245,660 | +0.20(+1.37%) |
Feb 08, 2010 | 14.61 | 14.61 | 14.42 | 14.47 | 268,546 | -0.14(-0.99%) |
Feb 05, 2010 | 14.55 | 14.64 | 14.32 | 14.61 | 173,542 | +0.14(+0.95%) |
Feb 04, 2010 | 14.63 | 14.75 | 14.46 | 14.48 | 244,086 | -0.21(-1.46%) |
Feb 03, 2010 | 14.62 | 14.74 | 14.61 | 14.69 | 149,292 | -0.03(-0.21%) |
Feb 02, 2010 | 14.70 | 14.81 | 14.61 | 14.72 | 161,019 | +0.00(+0.00%) |
Feb 01, 2010 | 14.71 | 14.80 | 14.61 | 14.72 | 134,442 | +0.02(+0.16%) |
Jan 29, 2010 | 14.71 | 14.84 | 14.64 | 14.70 | 293,430 | +0.08(+0.57%) |
Jan 28, 2010 | 14.81 | 14.81 | 14.55 | 14.61 | 187,581 | -0.18(-1.19%) |
Jan 27, 2010 | 14.58 | 14.81 | 14.54 | 14.79 | 165,077 | +0.15(+1.04%) |
Jan 26, 2010 | 14.58 | 14.78 | 14.53 | 14.64 | 129,442 | -0.02(-0.16%) |
Jan 25, 2010 | 14.58 | 14.74 | 14.31 | 14.66 | 217,814 | +0.16(+1.11%) |
Jan 22, 2010 | 14.74 | 14.81 | 14.45 | 14.50 | 170,372 | -0.19(-1.30%) |
Jan 21, 2010 | 15.06 | 15.14 | 14.58 | 14.69 | 203,724 | -0.30(-1.99%) |
Jan 20, 2010 | 15.27 | 15.27 | 14.81 | 14.99 | 271,371 | -0.43(-2.77%) |
Jan 19, 2010 | 15.08 | 15.42 | 14.92 | 15.42 | 203,320 | +0.39(+2.59%) |
Jan 15, 2010 | 15.19 | 15.03 | 15.03 | 15.03 | 358,586 | -0.12(-0.81%) |
Jan 14, 2010 | 15.18 | 15.26 | 15.13 | 15.15 | 126,331 | -0.11(-0.70%) |
Jan 13, 2010 | 15.35 | 15.39 | 15.14 | 15.26 | 136,372 | +0.00(+0.00%) |
Jan 12, 2010 | 15.35 | 15.50 | 15.22 | 15.26 | 174,326 | -0.24(-1.58%) |
Jan 11, 2010 | 15.62 | 15.62 | 15.39 | 15.50 | 128,373 | -0.05(-0.29%) |
Jan 08, 2010 | 15.64 | 15.66 | 15.45 | 15.55 | 158,457 | -0.17(-1.07%) |
Jan 07, 2010 | 15.81 | 15.81 | 15.53 | 15.71 | 152,633 | -0.05(-0.34%) |
Jan 06, 2010 | 15.59 | 15.87 | 15.59 | 15.77 | 201,910 | +0.12(+0.78%) |
Jan 05, 2010 | 15.51 | 15.81 | 15.42 | 15.65 | 493,463 | +0.07(+0.44%) |