Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 15.25 | 15.27 | 15.12 | 15.20 | 611,403 | +0.00(+0.00%) |
Mar 30, 2010 | 15.24 | 15.29 | 15.15 | 15.20 | 465,030 | +0.00(+0.00%) |
Mar 29, 2010 | 15.35 | 15.35 | 15.12 | 15.20 | 554,000 | -0.13(-0.85%) |
Mar 26, 2010 | 15.61 | 15.67 | 15.22 | 15.33 | 560,115 | -0.32(-2.04%) |
Mar 25, 2010 | 15.44 | 15.74 | 15.38 | 15.65 | 662,781 | +0.25(+1.62%) |
Mar 24, 2010 | 15.25 | 15.52 | 15.17 | 15.40 | 523,279 | +0.24(+1.58%) |
Mar 23, 2010 | 15.19 | 15.25 | 15.12 | 15.16 | 345,817 | +0.00(+0.00%) |
Mar 22, 2010 | 14.92 | 15.22 | 14.84 | 15.16 | 2,434,812 | +0.24(+1.61%) |
Mar 19, 2010 | 15.32 | 15.40 | 14.91 | 14.92 | 1,245,801 | -0.36(-2.36%) |
Mar 18, 2010 | 15.02 | 15.32 | 15.00 | 15.28 | 579,919 | +0.27(+1.80%) |
Mar 17, 2010 | 15.00 | 15.15 | 14.99 | 15.01 | 375,837 | +0.07(+0.47%) |
Mar 16, 2010 | 14.98 | 15.09 | 14.94 | 14.94 | 746,263 | -0.08(-0.53%) |
Mar 15, 2010 | 15.10 | 15.02 | 14.93 | 15.02 | 428,022 | -0.09(-0.60%) |
Mar 12, 2010 | 15.00 | 15.11 | 14.96 | 15.11 | 381,593 | +0.11(+0.73%) |
Mar 11, 2010 | 15.02 | 15.13 | 14.96 | 15.00 | 342,605 | -0.10(-0.66%) |
Mar 10, 2010 | 15.23 | 15.30 | 14.99 | 15.10 | 874,806 | -0.18(-1.18%) |
Mar 09, 2010 | 15.00 | 15.34 | 14.91 | 15.28 | 878,027 | +0.25(+1.66%) |
Mar 08, 2010 | 15.18 | 15.25 | 14.98 | 15.03 | 942,477 | -0.16(-1.05%) |
Mar 05, 2010 | 15.36 | 15.45 | 15.16 | 15.19 | 738,462 | -0.26(-1.68%) |
Mar 04, 2010 | 15.25 | 15.45 | 15.10 | 15.45 | 579,715 | +0.19(+1.25%) |
Mar 03, 2010 | 15.55 | 15.63 | 15.16 | 15.26 | 791,812 | -0.29(-1.86%) |
Mar 02, 2010 | 15.12 | 15.58 | 15.02 | 15.55 | 973,299 | +0.39(+2.57%) |
Mar 01, 2010 | 14.80 | 15.16 | 14.76 | 15.16 | 522,733 | +0.36(+2.43%) |
Feb 26, 2010 | 15.22 | 15.23 | 14.71 | 14.80 | 1,203,030 | -0.42(-2.76%) |
Feb 25, 2010 | 14.84 | 15.23 | 14.83 | 15.22 | 500,966 | +0.36(+2.42%) |
Feb 24, 2010 | 14.89 | 14.94 | 14.76 | 14.86 | 464,022 | -0.12(-0.80%) |
Feb 23, 2010 | 15.05 | 15.15 | 14.89 | 14.98 | 433,232 | -0.12(-0.79%) |
Feb 22, 2010 | 15.01 | 15.24 | 14.96 | 15.10 | 830,544 | +0.07(+0.47%) |
Feb 19, 2010 | 14.65 | 15.20 | 14.64 | 15.03 | 1,314,578 | +0.33(+2.24%) |
Feb 18, 2010 | 14.25 | 14.74 | 14.22 | 14.70 | 719,009 | +0.45(+3.16%) |
Feb 17, 2010 | 14.50 | 14.52 | 14.25 | 14.25 | 693,141 | -0.28(-1.93%) |
Feb 16, 2010 | 14.54 | 14.54 | 14.42 | 14.53 | 579,028 | -0.05(-0.34%) |
Feb 12, 2010 | 14.58 | 14.58 | 14.58 | 0 | -0.09(-0.61%) | |
Feb 11, 2010 | 14.49 | 14.67 | 14.36 | 14.67 | 863,969 | +0.18(+1.24%) |
Feb 10, 2010 | 14.43 | 14.58 | 14.43 | 14.49 | 475,480 | +0.02(+0.14%) |
Feb 09, 2010 | 14.37 | 14.54 | 14.36 | 14.47 | 764,861 | +0.11(+0.77%) |
Feb 08, 2010 | 14.54 | 14.69 | 14.30 | 14.36 | 530,809 | -0.19(-1.31%) |
Feb 05, 2010 | 14.50 | 14.60 | 14.29 | 14.55 | 1,062,519 | +0.05(+0.34%) |
Feb 04, 2010 | 14.74 | 14.75 | 14.50 | 14.50 | 1,249,989 | -0.20(-1.36%) |
Feb 03, 2010 | 14.73 | 14.76 | 14.57 | 14.70 | 355,205 | +0.00(+0.00%) |
Feb 02, 2010 | 14.38 | 14.76 | 14.34 | 14.70 | 659,293 | +0.41(+2.87%) |
Feb 01, 2010 | 14.09 | 14.29 | 13.86 | 14.29 | 1,426,365 | +0.20(+1.42%) |
Jan 29, 2010 | 14.55 | 14.58 | 14.00 | 14.09 | 1,442,796 | -0.39(-2.69%) |
Jan 28, 2010 | 14.78 | 14.90 | 14.42 | 14.48 | 1,344,314 | -0.36(-2.43%) |
Jan 27, 2010 | 14.88 | 14.96 | 14.66 | 14.84 | 1,449,826 | +0.15(+1.02%) |
Jan 26, 2010 | 14.90 | 14.95 | 14.62 | 14.69 | 1,426,783 | -0.28(-1.87%) |
Jan 25, 2010 | 14.74 | 15.21 | 14.74 | 14.97 | 784,180 | +0.22(+1.49%) |
Jan 22, 2010 | 14.50 | 15.09 | 14.50 | 14.75 | 1,445,692 | +0.28(+1.94%) |
Jan 21, 2010 | 14.50 | 14.55 | 14.39 | 14.47 | 627,123 | -0.06(-0.41%) |
Jan 20, 2010 | 14.50 | 14.57 | 14.48 | 14.53 | 848,562 | +0.00(+0.00%) |
Jan 19, 2010 | 14.47 | 14.58 | 14.45 | 14.53 | 519,671 | +0.03(+0.21%) |
Jan 18, 2010 | 14.50 | 14.51 | 14.43 | 14.50 | 340,599 | -0.03(-0.21%) |
Jan 15, 2010 | 14.56 | 14.63 | 14.50 | 14.53 | 679,194 | -0.08(-0.55%) |
Jan 14, 2010 | 14.51 | 14.65 | 14.51 | 14.61 | 1,132,016 | +0.03(+0.21%) |
Jan 13, 2010 | 14.60 | 14.62 | 14.50 | 14.58 | 652,871 | -0.03(-0.21%) |
Jan 12, 2010 | 14.63 | 14.70 | 14.44 | 14.61 | 869,043 | -0.04(-0.27%) |
Jan 11, 2010 | 14.60 | 14.79 | 14.31 | 14.65 | 1,188,606 | +0.15(+1.03%) |
Jan 08, 2010 | 14.53 | 14.61 | 14.36 | 14.50 | 598,192 | -0.06(-0.41%) |
Jan 07, 2010 | 14.57 | 14.67 | 14.39 | 14.56 | 539,359 | -0.09(-0.61%) |
Jan 06, 2010 | 14.01 | 14.66 | 13.98 | 14.65 | 1,396,028 | +0.60(+4.27%) |
Jan 05, 2010 | 14.07 | 14.14 | 13.93 | 14.05 | 1,600,937 | +0.00(+0.00%) |