Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 14.90 | 14.90 | 14.71 | 14.85 | 3,368 | +0.27(+1.85%) |
Mar 30, 2010 | 14.49 | 14.65 | 14.49 | 14.58 | 4,767 | -0.12(-0.82%) |
Mar 29, 2010 | 14.85 | 14.85 | 14.63 | 14.70 | 2,791 | +0.01(+0.07%) |
Mar 26, 2010 | 14.30 | 14.75 | 14.30 | 14.69 | 2,950 | +0.59(+4.18%) |
Mar 25, 2010 | 14.19 | 14.19 | 14.05 | 14.10 | 1,684 | -0.14(-0.98%) |
Mar 24, 2010 | 14.30 | 14.30 | 14.15 | 14.24 | 701 | -0.41(-2.80%) |
Mar 23, 2010 | 14.59 | 14.65 | 14.48 | 14.65 | 1,970 | +0.03(+0.21%) |
Mar 22, 2010 | 14.64 | 14.65 | 14.50 | 14.62 | 4,013 | +0.22(+1.53%) |
Mar 19, 2010 | 14.70 | 14.70 | 14.40 | 14.40 | 5,399 | -0.10(-0.69%) |
Mar 18, 2010 | 14.35 | 14.60 | 14.35 | 14.50 | 4,692 | +0.14(+0.97%) |
Mar 17, 2010 | 14.35 | 14.54 | 14.35 | 14.36 | 3,138 | -0.32(-2.18%) |
Mar 16, 2010 | 14.31 | 14.68 | 14.31 | 14.68 | 25,832 | +0.37(+2.59%) |
Mar 15, 2010 | 14.31 | 14.31 | 14.31 | 14.31 | 1,466 | -0.29(-1.99%) |
Mar 12, 2010 | 14.43 | 14.60 | 14.43 | 14.60 | 3,502 | +0.14(+0.97%) |
Mar 11, 2010 | 14.35 | 14.51 | 14.35 | 14.46 | 2,304 | -0.03(-0.21%) |
Mar 10, 2010 | 14.50 | 14.50 | 14.35 | 14.49 | 537 | +0.28(+1.97%) |
Mar 09, 2010 | 14.34 | 14.36 | 14.21 | 14.21 | 2,367 | -0.20(-1.39%) |
Mar 08, 2010 | 14.44 | 14.44 | 14.35 | 14.41 | 1,784 | +0.09(+0.63%) |
Mar 05, 2010 | 14.20 | 14.43 | 14.17 | 14.32 | 2,158 | +0.17(+1.20%) |
Mar 04, 2010 | 14.15 | 14.16 | 13.98 | 14.15 | 8,008 | -0.10(-0.70%) |
Mar 03, 2010 | 14.06 | 14.31 | 14.05 | 14.25 | 15,044 | +0.29(+2.08%) |
Mar 02, 2010 | 13.94 | 14.08 | 13.93 | 13.96 | 12,786 | -0.07(-0.50%) |
Mar 01, 2010 | 13.81 | 14.03 | 13.81 | 14.03 | 3,652 | +0.28(+2.04%) |
Feb 26, 2010 | 13.63 | 13.84 | 13.63 | 13.75 | 3,724 | -0.20(-1.43%) |
Feb 25, 2010 | 13.90 | 14.07 | 13.90 | 13.95 | 1,931 | -0.10(-0.71%) |
Feb 24, 2010 | 14.02 | 14.07 | 13.96 | 14.05 | 2,783 | +0.04(+0.29%) |
Feb 23, 2010 | 14.05 | 14.07 | 13.97 | 14.01 | 15,572 | -0.09(-0.64%) |
Feb 22, 2010 | 14.08 | 14.24 | 14.05 | 14.10 | 17,931 | +0.25(+1.81%) |
Feb 19, 2010 | 13.85 | 13.89 | 13.80 | 13.85 | 2,109 | -0.33(-2.33%) |
Feb 18, 2010 | 14.25 | 14.25 | 14.06 | 14.18 | 9,413 | -0.12(-0.84%) |
Feb 17, 2010 | 14.27 | 14.35 | 14.21 | 14.30 | 14,784 | +0.11(+0.78%) |
Feb 16, 2010 | 14.05 | 14.25 | 14.05 | 14.19 | 15,941 | -0.43(-2.94%) |
Feb 12, 2010 | 14.62 | 14.62 | 14.62 | 0 | +0.01(+0.07%) | |
Feb 11, 2010 | 14.90 | 14.90 | 14.60 | 14.61 | 24,064 | -0.39(-2.60%) |
Feb 10, 2010 | 14.85 | 15.05 | 14.65 | 15.00 | 4,877 | -0.22(-1.45%) |
Feb 09, 2010 | 15.34 | 15.34 | 15.13 | 15.22 | 7,575 | +0.14(+0.93%) |
Feb 08, 2010 | 14.99 | 15.08 | 14.86 | 15.08 | 25,809 | -0.92(-5.75%) |
Feb 05, 2010 | 16.00 | 16.16 | 15.90 | 16.00 | 26,030 | +0.31(+1.98%) |
Feb 04, 2010 | 15.60 | 15.73 | 15.51 | 15.69 | 18,510 | +0.41(+2.68%) |
Feb 03, 2010 | 15.37 | 15.37 | 15.26 | 15.28 | 1,171 | -0.11(-0.71%) |
Feb 02, 2010 | 15.44 | 15.44 | 15.34 | 15.39 | 1,966 | -0.06(-0.39%) |
Feb 01, 2010 | 15.36 | 15.45 | 15.36 | 15.45 | 11,212 | +0.11(+0.72%) |
Jan 29, 2010 | 15.15 | 15.35 | 15.15 | 15.34 | 6,191 | -0.12(-0.78%) |
Jan 28, 2010 | 15.49 | 15.60 | 15.44 | 15.46 | 6,208 | -0.09(-0.58%) |
Jan 27, 2010 | 15.62 | 15.62 | 15.55 | 15.55 | 822 | -0.15(-0.96%) |
Jan 26, 2010 | 15.74 | 15.80 | 15.60 | 15.70 | 4,677 | +0.07(+0.45%) |
Jan 25, 2010 | 15.48 | 15.70 | 15.48 | 15.63 | 13,008 | +0.02(+0.13%) |
Jan 22, 2010 | 15.67 | 15.80 | 15.61 | 15.61 | 5,488 | -0.17(-1.08%) |
Jan 21, 2010 | 15.76 | 15.78 | 15.62 | 15.78 | 6,660 | -0.02(-0.13%) |
Jan 20, 2010 | 15.76 | 15.89 | 15.68 | 15.80 | 7,558 | -0.38(-2.35%) |
Jan 19, 2010 | 15.85 | 16.18 | 15.85 | 16.18 | 4,206 | +0.18(+1.12%) |
Jan 15, 2010 | 16.00 | 16.00 | 16.00 | 0 | -0.17(-1.05%) | |
Jan 14, 2010 | 16.13 | 16.25 | 16.13 | 16.17 | 17,185 | -0.06(-0.37%) |
Jan 13, 2010 | 16.03 | 16.24 | 16.03 | 16.23 | 3,156 | -0.22(-1.34%) |
Jan 12, 2010 | 16.45 | 16.45 | 16.45 | 16.45 | 774 | -0.24(-1.44%) |
Jan 11, 2010 | 16.40 | 16.69 | 16.40 | 16.69 | 1,800 | +0.19(+1.15%) |
Jan 08, 2010 | 16.40 | 16.50 | 16.32 | 16.50 | 2,930 | +0.13(+0.79%) |
Jan 07, 2010 | 16.29 | 16.44 | 16.29 | 16.37 | 3,549 | -0.12(-0.73%) |
Jan 06, 2010 | 16.35 | 16.49 | 16.21 | 16.49 | 54,003 | +0.14(+0.86%) |
Jan 05, 2010 | 16.35 | 16.40 | 16.20 | 16.35 | 7,760 | -0.10(-0.61%) |