Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 15.91 | 16.04 | 15.62 | 15.80 | 180,509 | +0.13(+0.86%) |
Mar 30, 2010 | 15.48 | 15.70 | 15.46 | 15.66 | 250,678 | +0.33(+2.14%) |
Mar 29, 2010 | 15.31 | 15.51 | 15.04 | 15.33 | 259,399 | +0.21(+1.40%) |
Mar 26, 2010 | 15.33 | 15.39 | 14.99 | 15.12 | 177,054 | -0.17(-1.14%) |
Mar 25, 2010 | 15.19 | 15.43 | 15.15 | 15.29 | 421,780 | -0.04(-0.25%) |
Mar 24, 2010 | 15.04 | 15.33 | 14.78 | 15.33 | 181,400 | +0.22(+1.47%) |
Mar 23, 2010 | 15.07 | 15.11 | 14.80 | 15.11 | 241,608 | +0.35(+2.35%) |
Mar 22, 2010 | 14.42 | 14.76 | 14.37 | 14.76 | 205,352 | +0.28(+1.93%) |
Mar 19, 2010 | 14.57 | 14.71 | 14.47 | 14.48 | 215,443 | -0.16(-1.12%) |
Mar 18, 2010 | 14.75 | 14.75 | 14.56 | 14.65 | 101,311 | -0.01(-0.07%) |
Mar 17, 2010 | 14.80 | 14.84 | 14.47 | 14.66 | 271,551 | -0.05(-0.33%) |
Mar 16, 2010 | 14.73 | 14.81 | 14.61 | 14.71 | 169,073 | -0.03(-0.20%) |
Mar 15, 2010 | 14.55 | 14.74 | 14.51 | 14.74 | 325,686 | +0.21(+1.46%) |
Mar 12, 2010 | 14.66 | 14.66 | 14.13 | 14.52 | 456,288 | -0.04(-0.27%) |
Mar 11, 2010 | 14.55 | 14.66 | 14.47 | 14.56 | 231,532 | +0.07(+0.47%) |
Mar 10, 2010 | 14.47 | 14.56 | 14.37 | 14.49 | 158,711 | +0.03(+0.20%) |
Mar 09, 2010 | 14.53 | 14.55 | 14.40 | 14.47 | 103,724 | +0.00(+0.00%) |
Mar 08, 2010 | 14.50 | 14.66 | 14.38 | 14.47 | 180,102 | -0.28(-1.90%) |
Mar 05, 2010 | 14.79 | 14.79 | 14.38 | 14.74 | 319,142 | +0.11(+0.72%) |
Mar 04, 2010 | 14.89 | 14.89 | 14.52 | 14.64 | 204,418 | -0.26(-1.75%) |
Mar 03, 2010 | 14.88 | 14.95 | 14.74 | 14.90 | 216,380 | +0.17(+1.18%) |
Mar 02, 2010 | 14.46 | 14.90 | 14.46 | 14.73 | 438,896 | +0.36(+2.48%) |
Mar 01, 2010 | 14.66 | 14.66 | 14.33 | 14.37 | 225,091 | -0.10(-0.67%) |
Feb 26, 2010 | 14.36 | 14.47 | 14.13 | 14.47 | 247,766 | +0.35(+2.46%) |
Feb 25, 2010 | 14.12 | 14.22 | 13.87 | 14.12 | 80,196 | -0.01(-0.07%) |
Feb 24, 2010 | 14.18 | 14.22 | 13.74 | 14.13 | 134,117 | +0.04(+0.27%) |
Feb 23, 2010 | 14.08 | 14.24 | 13.76 | 14.09 | 119,437 | -0.06(-0.41%) |
Feb 22, 2010 | 14.45 | 14.45 | 13.72 | 14.15 | 177,851 | -0.14(-1.01%) |
Feb 19, 2010 | 14.45 | 14.45 | 14.14 | 14.29 | 100,477 | -0.04(-0.27%) |
Feb 18, 2010 | 13.72 | 14.37 | 13.50 | 14.33 | 210,010 | +0.47(+3.41%) |
Feb 17, 2010 | 14.18 | 14.18 | 13.85 | 13.86 | 116,355 | -0.27(-1.91%) |
Feb 16, 2010 | 14.22 | 14.22 | 13.93 | 14.13 | 210,319 | +0.34(+2.45%) |
Feb 12, 2010 | 13.58 | 13.79 | 13.79 | 13.79 | 153,265 | +0.25(+1.85%) |
Feb 11, 2010 | 13.38 | 13.58 | 13.02 | 13.54 | 118,432 | +0.35(+2.63%) |
Feb 10, 2010 | 13.47 | 13.68 | 13.19 | 13.19 | 144,058 | -0.28(-2.08%) |
Feb 09, 2010 | 13.34 | 13.50 | 13.02 | 13.47 | 241,322 | +0.61(+4.72%) |
Feb 08, 2010 | 12.87 | 13.18 | 12.81 | 12.86 | 195,516 | -0.29(-2.20%) |
Feb 05, 2010 | 13.22 | 13.22 | 12.78 | 13.15 | 269,580 | -0.11(-0.80%) |
Feb 04, 2010 | 13.39 | 13.39 | 12.92 | 13.26 | 295,045 | -0.29(-2.14%) |
Feb 03, 2010 | 13.98 | 14.13 | 13.02 | 13.55 | 361,647 | -0.21(-1.54%) |
Feb 02, 2010 | 13.39 | 13.94 | 12.90 | 13.76 | 214,549 | +0.72(+5.55%) |
Feb 01, 2010 | 12.93 | 13.22 | 12.73 | 13.04 | 340,914 | +0.23(+1.81%) |
Jan 29, 2010 | 14.12 | 14.29 | 12.61 | 12.81 | 496,148 | -1.33(-9.41%) |
Jan 28, 2010 | 14.32 | 14.47 | 13.74 | 14.14 | 313,361 | -0.51(-3.49%) |
Jan 27, 2010 | 15.00 | 15.09 | 13.61 | 14.65 | 715,062 | -0.43(-2.88%) |
Jan 26, 2010 | 15.13 | 15.13 | 14.83 | 15.08 | 340,221 | +0.14(+0.97%) |
Jan 25, 2010 | 15.13 | 15.13 | 14.75 | 14.94 | 312,164 | +0.28(+1.91%) |
Jan 22, 2010 | 14.84 | 14.95 | 14.47 | 14.66 | 293,684 | -0.08(-0.52%) |
Jan 21, 2010 | 14.72 | 14.94 | 14.44 | 14.74 | 282,207 | -0.14(-0.97%) |
Jan 20, 2010 | 14.59 | 14.88 | 14.18 | 14.88 | 293,510 | +0.32(+2.19%) |
Jan 19, 2010 | 14.41 | 14.61 | 14.30 | 14.56 | 329,090 | +0.24(+1.68%) |
Jan 15, 2010 | 14.14 | 14.32 | 14.32 | 14.32 | 166,020 | +0.18(+1.30%) |
Jan 14, 2010 | 14.47 | 14.56 | 13.99 | 14.14 | 252,240 | -0.22(-1.54%) |
Jan 13, 2010 | 14.25 | 14.46 | 13.31 | 14.36 | 357,035 | +0.33(+2.34%) |
Jan 12, 2010 | 14.48 | 14.48 | 14.01 | 14.03 | 349,898 | -0.51(-3.51%) |
Jan 11, 2010 | 14.08 | 14.66 | 14.08 | 14.54 | 243,747 | +0.46(+3.29%) |
Jan 08, 2010 | 14.71 | 15.00 | 13.98 | 14.08 | 513,401 | -0.49(-3.38%) |
Jan 07, 2010 | 13.95 | 14.59 | 13.27 | 14.57 | 475,250 | +0.71(+5.15%) |
Jan 06, 2010 | 13.50 | 14.41 | 13.49 | 13.86 | 527,640 | +0.37(+2.72%) |
Jan 05, 2010 | 13.05 | 13.50 | 13.05 | 13.49 | 443,127 | +0.49(+3.78%) |