Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 15.74 | 15.88 | 15.69 | 15.74 | 109,538 | -0.05(-0.32%) |
Mar 30, 2010 | 15.82 | 15.88 | 15.72 | 15.79 | 103,429 | -0.09(-0.56%) |
Mar 29, 2010 | 15.72 | 15.90 | 15.72 | 15.88 | 204,599 | -0.16(-0.99%) |
Mar 26, 2010 | 15.93 | 16.08 | 15.87 | 16.03 | 154,353 | +0.33(+2.09%) |
Mar 25, 2010 | 15.94 | 16.05 | 15.64 | 15.70 | 128,311 | +0.08(+0.53%) |
Mar 24, 2010 | 15.84 | 15.89 | 15.62 | 15.62 | 182,806 | -0.69(-4.23%) |
Mar 23, 2010 | 16.17 | 16.32 | 16.09 | 16.31 | 144,980 | +0.33(+2.06%) |
Mar 22, 2010 | 15.73 | 16.00 | 15.73 | 15.98 | 174,434 | -0.10(-0.63%) |
Mar 19, 2010 | 16.10 | 16.13 | 15.82 | 16.08 | 244,413 | -0.09(-0.59%) |
Mar 18, 2010 | 16.13 | 16.18 | 15.89 | 16.18 | 272,803 | -0.06(-0.35%) |
Mar 17, 2010 | 16.12 | 16.29 | 16.03 | 16.24 | 207,919 | +0.69(+4.43%) |
Mar 16, 2010 | 15.43 | 15.60 | 15.39 | 15.55 | 139,982 | +0.16(+1.07%) |
Mar 15, 2010 | 15.29 | 15.39 | 15.28 | 15.38 | 100,340 | -0.23(-1.46%) |
Mar 12, 2010 | 15.65 | 15.69 | 15.55 | 15.61 | 158,097 | +0.16(+1.02%) |
Mar 11, 2010 | 15.42 | 15.55 | 15.31 | 15.45 | 125,059 | +0.15(+0.99%) |
Mar 10, 2010 | 15.33 | 15.46 | 15.24 | 15.30 | 168,997 | +0.18(+1.20%) |
Mar 09, 2010 | 15.01 | 15.22 | 14.95 | 15.12 | 143,905 | -0.02(-0.16%) |
Mar 08, 2010 | 14.91 | 15.20 | 14.88 | 15.14 | 420,322 | +0.34(+2.30%) |
Mar 05, 2010 | 14.49 | 14.80 | 14.41 | 14.80 | 378,181 | +0.45(+3.14%) |
Mar 04, 2010 | 14.43 | 14.56 | 14.21 | 14.35 | 894,280 | +0.06(+0.39%) |
Mar 03, 2010 | 14.28 | 14.44 | 14.17 | 14.30 | 496,472 | +0.09(+0.61%) |
Mar 02, 2010 | 14.40 | 14.40 | 14.16 | 14.21 | 457,668 | -0.07(-0.48%) |
Mar 01, 2010 | 14.23 | 14.35 | 14.11 | 14.28 | 461,178 | -0.06(-0.43%) |
Feb 26, 2010 | 14.28 | 14.42 | 14.06 | 14.34 | 314,572 | -0.10(-0.68%) |
Feb 25, 2010 | 14.18 | 14.50 | 14.07 | 14.44 | 461,394 | -0.27(-1.85%) |
Feb 24, 2010 | 14.57 | 14.77 | 14.57 | 14.71 | 83,633 | +0.04(+0.30%) |
Feb 23, 2010 | 14.92 | 14.98 | 14.66 | 14.67 | 140,922 | -0.35(-2.34%) |
Feb 22, 2010 | 15.03 | 15.14 | 14.94 | 15.02 | 117,588 | +0.05(+0.33%) |
Feb 19, 2010 | 14.62 | 14.99 | 14.54 | 14.97 | 127,292 | +0.00(+0.00%) |
Feb 18, 2010 | 14.86 | 15.04 | 14.83 | 14.97 | 186,503 | +0.06(+0.41%) |
Feb 17, 2010 | 14.84 | 15.02 | 14.79 | 14.91 | 223,207 | +0.32(+2.20%) |
Feb 16, 2010 | 14.21 | 14.67 | 14.18 | 14.59 | 178,962 | +0.20(+1.42%) |
Feb 12, 2010 | 14.00 | 14.38 | 14.38 | 14.38 | 230,486 | -0.06(-0.39%) |
Feb 11, 2010 | 14.26 | 14.49 | 14.07 | 14.44 | 412,511 | -0.32(-2.14%) |
Feb 10, 2010 | 14.90 | 14.91 | 14.50 | 14.75 | 277,880 | -0.02(-0.17%) |
Feb 09, 2010 | 14.58 | 14.86 | 14.49 | 14.78 | 270,389 | +0.38(+2.66%) |
Feb 08, 2010 | 14.46 | 14.65 | 14.34 | 14.40 | 652,984 | -0.47(-3.16%) |
Feb 05, 2010 | 14.62 | 14.99 | 14.42 | 14.86 | 1,681,304 | -0.27(-1.80%) |
Feb 04, 2010 | 15.24 | 15.33 | 14.95 | 15.14 | 1,169,707 | -0.22(-1.41%) |
Feb 03, 2010 | 15.40 | 15.71 | 15.24 | 15.35 | 224,709 | -0.01(-0.04%) |
Feb 02, 2010 | 15.35 | 15.46 | 15.27 | 15.36 | 588,173 | +0.04(+0.28%) |
Feb 01, 2010 | 15.24 | 15.64 | 15.17 | 15.32 | 279,806 | +0.12(+0.81%) |
Jan 29, 2010 | 15.09 | 15.54 | 15.04 | 15.19 | 542,049 | -0.09(-0.61%) |
Jan 28, 2010 | 15.35 | 15.37 | 15.23 | 15.28 | 234,181 | -0.03(-0.20%) |
Jan 27, 2010 | 15.37 | 15.39 | 15.05 | 15.32 | 131,694 | -0.48(-3.05%) |
Jan 26, 2010 | 15.54 | 15.92 | 15.51 | 15.80 | 169,407 | +0.23(+1.51%) |
Jan 25, 2010 | 15.78 | 15.81 | 15.51 | 15.56 | 154,002 | +0.04(+0.24%) |
Jan 22, 2010 | 15.56 | 15.79 | 15.43 | 15.53 | 160,660 | -0.22(-1.41%) |
Jan 21, 2010 | 16.04 | 16.05 | 15.56 | 15.75 | 365,538 | -0.22(-1.35%) |
Jan 20, 2010 | 15.84 | 16.07 | 15.74 | 15.96 | 217,908 | -0.31(-1.90%) |
Jan 19, 2010 | 16.16 | 16.32 | 16.04 | 16.27 | 94,195 | +0.28(+1.74%) |
Jan 15, 2010 | 16.48 | 16.00 | 16.00 | 16.00 | 136,770 | -0.54(-3.29%) |
Jan 14, 2010 | 16.63 | 16.72 | 16.41 | 16.54 | 74,205 | -0.12(-0.74%) |
Jan 13, 2010 | 16.80 | 16.83 | 16.64 | 16.66 | 78,870 | +0.15(+0.90%) |
Jan 12, 2010 | 16.50 | 16.56 | 16.39 | 16.51 | 81,961 | -0.33(-1.98%) |
Jan 11, 2010 | 16.88 | 17.60 | 16.68 | 16.85 | 136,004 | +0.41(+2.52%) |
Jan 08, 2010 | 16.22 | 16.44 | 16.13 | 16.43 | 254,548 | +0.40(+2.47%) |
Jan 07, 2010 | 16.17 | 16.17 | 16.00 | 16.04 | 149,350 | -0.41(-2.52%) |
Jan 06, 2010 | 16.48 | 16.53 | 16.34 | 16.45 | 155,706 | -0.29(-1.73%) |
Jan 05, 2010 | 16.90 | 16.91 | 16.57 | 16.74 | 84,689 | -0.59(-3.39%) |