Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 15.44 | 15.75 | 15.18 | 15.52 | 803,992 | -0.03(-0.19%) |
Mar 30, 2010 | 15.58 | 15.62 | 15.40 | 15.54 | 1,856,051 | -0.01(-0.05%) |
Mar 29, 2010 | 15.67 | 15.78 | 15.49 | 15.55 | 1,115,582 | -0.16(-1.01%) |
Mar 26, 2010 | 15.58 | 15.75 | 15.57 | 15.71 | 912,424 | +0.13(+0.83%) |
Mar 25, 2010 | 15.60 | 15.68 | 15.57 | 15.58 | 374,060 | +0.04(+0.23%) |
Mar 24, 2010 | 15.76 | 15.79 | 15.50 | 15.54 | 399,809 | -0.22(-1.42%) |
Mar 23, 2010 | 15.67 | 15.78 | 15.57 | 15.77 | 289,037 | +0.04(+0.23%) |
Mar 22, 2010 | 15.72 | 15.82 | 15.59 | 15.73 | 312,292 | +0.11(+0.69%) |
Mar 19, 2010 | 15.91 | 15.91 | 15.56 | 15.62 | 203,130 | -0.18(-1.14%) |
Mar 18, 2010 | 15.85 | 15.98 | 15.79 | 15.80 | 281,144 | -0.09(-0.59%) |
Mar 17, 2010 | 15.31 | 15.96 | 15.31 | 15.90 | 429,094 | +0.58(+3.81%) |
Mar 16, 2010 | 15.28 | 15.42 | 15.26 | 15.31 | 471,565 | +0.01(+0.05%) |
Mar 15, 2010 | 15.20 | 15.31 | 15.17 | 15.31 | 645,621 | -0.11(-0.70%) |
Mar 12, 2010 | 15.71 | 15.74 | 15.36 | 15.42 | 657,062 | -0.31(-1.97%) |
Mar 11, 2010 | 15.67 | 15.79 | 15.57 | 15.72 | 337,775 | -0.10(-0.64%) |
Mar 10, 2010 | 15.58 | 15.83 | 15.51 | 15.83 | 462,774 | +0.14(+0.87%) |
Mar 09, 2010 | 15.80 | 15.85 | 15.60 | 15.69 | 407,617 | -0.19(-1.23%) |
Mar 08, 2010 | 15.42 | 15.93 | 15.23 | 15.88 | 676,197 | +0.15(+0.96%) |
Mar 05, 2010 | 15.57 | 15.73 | 15.46 | 15.73 | 472,462 | +0.19(+1.21%) |
Mar 04, 2010 | 16.18 | 16.19 | 15.19 | 15.54 | 855,277 | +0.15(+0.98%) |
Mar 03, 2010 | 15.31 | 15.50 | 15.17 | 15.39 | 602,817 | +0.08(+0.52%) |
Mar 02, 2010 | 15.14 | 15.31 | 14.70 | 15.31 | 1,498,060 | +0.37(+2.51%) |
Mar 01, 2010 | 15.03 | 15.19 | 14.73 | 14.94 | 717,689 | -0.17(-1.14%) |
Feb 26, 2010 | 15.10 | 15.21 | 14.87 | 15.11 | 308,988 | -0.01(-0.05%) |
Feb 25, 2010 | 14.91 | 15.12 | 14.77 | 15.12 | 337,399 | +0.24(+1.60%) |
Feb 24, 2010 | 14.34 | 14.94 | 14.34 | 14.88 | 602,886 | +0.48(+3.30%) |
Feb 23, 2010 | 14.24 | 14.44 | 14.24 | 14.41 | 783,233 | +0.19(+1.32%) |
Feb 22, 2010 | 14.09 | 14.33 | 13.99 | 14.22 | 1,214,428 | +0.22(+1.60%) |
Feb 19, 2010 | 14.05 | 14.14 | 13.95 | 14.00 | 1,271,968 | -0.05(-0.36%) |
Feb 18, 2010 | 14.50 | 14.50 | 14.04 | 14.05 | 1,698,836 | -0.37(-2.55%) |
Feb 17, 2010 | 14.51 | 14.63 | 14.36 | 14.41 | 1,649,636 | -0.12(-0.79%) |
Feb 16, 2010 | 14.54 | 14.82 | 14.17 | 14.53 | 415,692 | +0.34(+2.37%) |
Feb 12, 2010 | 14.21 | 14.19 | 14.19 | 14.19 | 567,831 | -0.01(-0.05%) |
Feb 11, 2010 | 14.26 | 14.41 | 14.05 | 14.20 | 813,916 | +0.00(+0.00%) |
Feb 10, 2010 | 14.05 | 14.20 | 13.78 | 14.20 | 971,193 | +0.10(+0.71%) |
Feb 09, 2010 | 14.49 | 14.49 | 14.00 | 14.10 | 1,204,078 | -0.24(-1.70%) |
Feb 08, 2010 | 14.52 | 14.68 | 14.23 | 14.34 | 945,163 | -0.27(-1.82%) |
Feb 05, 2010 | 14.64 | 14.66 | 14.35 | 14.61 | 851,963 | -0.01(-0.10%) |
Feb 04, 2010 | 14.92 | 14.92 | 14.51 | 14.62 | 927,305 | -0.34(-2.30%) |
Feb 03, 2010 | 15.04 | 15.10 | 14.95 | 14.97 | 183,037 | -0.14(-0.95%) |
Feb 02, 2010 | 15.05 | 15.22 | 14.96 | 15.11 | 300,141 | +0.09(+0.60%) |
Feb 01, 2010 | 15.05 | 15.17 | 14.81 | 15.02 | 644,296 | -0.05(-0.36%) |
Jan 29, 2010 | 15.25 | 15.48 | 15.02 | 15.07 | 772,185 | -0.11(-0.76%) |
Jan 28, 2010 | 15.12 | 15.30 | 15.03 | 15.19 | 624,790 | +0.04(+0.28%) |
Jan 27, 2010 | 15.06 | 15.17 | 14.92 | 15.15 | 625,092 | +0.09(+0.57%) |
Jan 26, 2010 | 15.18 | 15.18 | 15.01 | 15.06 | 391,616 | -0.12(-0.80%) |
Jan 25, 2010 | 15.29 | 15.30 | 15.01 | 15.18 | 1,304,213 | -0.02(-0.14%) |
Jan 22, 2010 | 15.22 | 15.44 | 15.07 | 15.20 | 1,264,881 | -0.20(-1.30%) |
Jan 21, 2010 | 15.59 | 15.59 | 15.10 | 15.40 | 1,429,738 | -0.19(-1.20%) |
Jan 20, 2010 | 15.95 | 15.95 | 15.55 | 15.59 | 606,671 | -0.34(-2.16%) |
Jan 19, 2010 | 16.31 | 16.31 | 15.92 | 15.93 | 401,458 | -0.31(-1.90%) |
Jan 15, 2010 | 16.49 | 16.24 | 16.24 | 16.24 | 400,912 | -0.27(-1.61%) |
Jan 14, 2010 | 16.36 | 16.56 | 16.36 | 16.51 | 300,841 | +0.10(+0.61%) |
Jan 13, 2010 | 16.06 | 16.49 | 16.06 | 16.41 | 367,557 | +0.35(+2.19%) |
Jan 12, 2010 | 16.31 | 16.31 | 15.99 | 16.06 | 415,512 | -0.26(-1.58%) |
Jan 11, 2010 | 16.26 | 16.39 | 16.04 | 16.31 | 484,038 | -0.05(-0.31%) |
Jan 08, 2010 | 16.21 | 16.40 | 16.10 | 16.36 | 366,700 | +0.09(+0.57%) |
Jan 07, 2010 | 16.22 | 16.33 | 16.13 | 16.27 | 328,911 | +0.02(+0.13%) |
Jan 06, 2010 | 16.32 | 16.42 | 16.17 | 16.25 | 231,460 | -0.14(-0.87%) |
Jan 05, 2010 | 16.29 | 16.41 | 16.26 | 16.39 | 515,612 | +0.07(+0.44%) |