Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 15.86 | 15.91 | 15.65 | 15.83 | 833,457 | +0.00(+0.00%) |
Mar 30, 2010 | 16.12 | 16.29 | 15.82 | 15.83 | 1,040,286 | -0.26(-1.59%) |
Mar 29, 2010 | 15.87 | 16.09 | 15.86 | 16.09 | 862,698 | +0.24(+1.53%) |
Mar 26, 2010 | 15.90 | 15.91 | 15.61 | 15.85 | 974,095 | +0.02(+0.16%) |
Mar 25, 2010 | 15.71 | 15.95 | 15.67 | 15.82 | 963,967 | +0.22(+1.40%) |
Mar 24, 2010 | 15.63 | 15.65 | 15.47 | 15.60 | 734,138 | -0.07(-0.44%) |
Mar 23, 2010 | 15.57 | 15.73 | 15.52 | 15.67 | 1,172,981 | +0.08(+0.52%) |
Mar 22, 2010 | 15.22 | 15.62 | 15.11 | 15.59 | 836,873 | +0.26(+1.67%) |
Mar 19, 2010 | 15.80 | 15.80 | 15.32 | 15.34 | 1,152,126 | -0.38(-2.42%) |
Mar 18, 2010 | 15.78 | 15.82 | 15.65 | 15.72 | 856,297 | -0.03(-0.20%) |
Mar 17, 2010 | 15.63 | 15.77 | 15.63 | 15.75 | 1,841,018 | +0.19(+1.20%) |
Mar 16, 2010 | 15.50 | 15.64 | 15.35 | 15.56 | 1,593,335 | +0.11(+0.73%) |
Mar 15, 2010 | 15.33 | 15.45 | 15.32 | 15.45 | 818,542 | +0.03(+0.20%) |
Mar 12, 2010 | 15.50 | 15.50 | 15.29 | 15.42 | 570,501 | +0.05(+0.32%) |
Mar 11, 2010 | 15.12 | 15.37 | 15.07 | 15.37 | 384,701 | +0.15(+0.98%) |
Mar 10, 2010 | 15.34 | 15.35 | 15.12 | 15.22 | 1,000,603 | -0.09(-0.57%) |
Mar 09, 2010 | 15.17 | 15.40 | 15.17 | 15.30 | 852,688 | +0.07(+0.49%) |
Mar 08, 2010 | 15.25 | 15.34 | 15.17 | 15.23 | 764,580 | +0.01(+0.08%) |
Mar 05, 2010 | 15.05 | 15.29 | 15.05 | 15.22 | 974,672 | +0.20(+1.33%) |
Mar 04, 2010 | 15.06 | 15.18 | 14.97 | 15.02 | 1,023,272 | +0.04(+0.29%) |
Mar 03, 2010 | 15.01 | 15.18 | 14.90 | 14.97 | 1,687,451 | +0.05(+0.33%) |
Mar 02, 2010 | 14.99 | 15.02 | 14.85 | 14.92 | 1,033,002 | +0.02(+0.13%) |
Mar 01, 2010 | 14.75 | 14.99 | 14.75 | 14.91 | 1,484,861 | +0.16(+1.10%) |
Feb 26, 2010 | 14.61 | 14.91 | 14.59 | 14.74 | 1,275,759 | +0.19(+1.28%) |
Feb 25, 2010 | 14.00 | 14.57 | 13.86 | 14.56 | 1,974,153 | +0.36(+2.55%) |
Feb 24, 2010 | 14.24 | 14.34 | 14.18 | 14.20 | 1,387,819 | -0.03(-0.22%) |
Feb 23, 2010 | 14.44 | 14.45 | 13.97 | 14.23 | 1,709,349 | -0.17(-1.17%) |
Feb 22, 2010 | 14.55 | 14.68 | 14.34 | 14.39 | 880,833 | -0.09(-0.60%) |
Feb 19, 2010 | 14.79 | 14.79 | 14.28 | 14.48 | 1,549,941 | +0.17(+1.22%) |
Feb 18, 2010 | 14.16 | 14.34 | 14.04 | 14.31 | 1,365,988 | +0.22(+1.55%) |
Feb 17, 2010 | 13.81 | 14.19 | 13.79 | 14.09 | 1,510,813 | +0.30(+2.17%) |
Feb 16, 2010 | 13.74 | 13.83 | 13.62 | 13.79 | 874,832 | +0.27(+1.98%) |
Feb 12, 2010 | 13.45 | 13.52 | 13.52 | 13.52 | 2,472,546 | +0.06(+0.46%) |
Feb 11, 2010 | 13.24 | 13.50 | 13.20 | 13.46 | 1,003,361 | +0.22(+1.69%) |
Feb 10, 2010 | 13.17 | 13.30 | 13.04 | 13.24 | 751,993 | +0.03(+0.24%) |
Feb 09, 2010 | 13.16 | 13.27 | 13.04 | 13.21 | 1,440,405 | +0.04(+0.28%) |
Feb 08, 2010 | 13.14 | 13.29 | 12.99 | 13.17 | 1,888,504 | -0.03(-0.24%) |
Feb 05, 2010 | 12.91 | 13.20 | 12.84 | 13.20 | 2,341,896 | +0.28(+2.17%) |
Feb 04, 2010 | 12.91 | 13.02 | 12.84 | 12.92 | 3,284,734 | -0.10(-0.77%) |
Feb 03, 2010 | 12.89 | 13.12 | 12.89 | 13.02 | 989,407 | +0.05(+0.38%) |
Feb 02, 2010 | 12.71 | 13.00 | 12.63 | 12.97 | 1,004,421 | +0.33(+2.61%) |
Feb 01, 2010 | 12.56 | 12.72 | 12.53 | 12.64 | 1,001,390 | +0.12(+0.99%) |
Jan 29, 2010 | 12.66 | 12.71 | 12.46 | 12.51 | 1,642,128 | -0.25(-1.95%) |
Jan 28, 2010 | 12.76 | 12.82 | 12.69 | 12.76 | 1,377,830 | +0.07(+0.54%) |
Jan 27, 2010 | 12.71 | 12.81 | 12.54 | 12.69 | 1,515,470 | -0.07(-0.53%) |
Jan 26, 2010 | 12.87 | 12.94 | 12.76 | 12.76 | 1,051,582 | -0.26(-2.00%) |
Jan 25, 2010 | 13.03 | 13.11 | 12.83 | 13.02 | 1,246,624 | +0.00(+0.00%) |
Jan 22, 2010 | 13.06 | 13.16 | 12.91 | 13.02 | 1,637,433 | -0.05(-0.38%) |
Jan 21, 2010 | 13.42 | 13.47 | 13.07 | 13.07 | 1,624,018 | -0.34(-2.54%) |
Jan 20, 2010 | 13.38 | 13.49 | 13.18 | 13.41 | 1,007,393 | -0.20(-1.45%) |
Jan 19, 2010 | 13.65 | 13.73 | 13.51 | 13.61 | 1,208,835 | -0.05(-0.36%) |
Jan 15, 2010 | 13.75 | 13.66 | 13.66 | 13.66 | 1,983,416 | -0.09(-0.68%) |
Jan 14, 2010 | 13.80 | 13.87 | 13.59 | 13.75 | 694,758 | -0.07(-0.49%) |
Jan 13, 2010 | 13.58 | 13.83 | 13.52 | 13.82 | 685,555 | +0.25(+1.87%) |
Jan 12, 2010 | 13.73 | 13.81 | 13.45 | 13.57 | 987,061 | -0.22(-1.62%) |
Jan 11, 2010 | 14.07 | 14.10 | 13.78 | 13.79 | 902,805 | -0.19(-1.33%) |
Jan 08, 2010 | 13.88 | 14.03 | 13.83 | 13.98 | 476,456 | +0.07(+0.53%) |
Jan 07, 2010 | 13.82 | 13.93 | 13.73 | 13.90 | 791,834 | +0.03(+0.22%) |
Jan 06, 2010 | 14.07 | 14.09 | 13.80 | 13.87 | 846,403 | -0.15(-1.06%) |
Jan 05, 2010 | 13.76 | 14.06 | 13.76 | 14.02 | 947,737 | +0.22(+1.57%) |