Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 15.14 | 15.57 | 14.78 | 14.94 | 923,084 | +0.02(+0.15%) |
Mar 30, 2010 | 14.84 | 14.95 | 14.73 | 14.92 | 69,627 | +0.15(+1.03%) |
Mar 29, 2010 | 14.76 | 15.02 | 14.70 | 14.76 | 44,479 | +0.07(+0.46%) |
Mar 26, 2010 | 14.66 | 14.74 | 14.61 | 14.70 | 34,055 | -0.04(-0.26%) |
Mar 25, 2010 | 14.79 | 14.84 | 14.70 | 14.73 | 84,867 | +0.02(+0.10%) |
Mar 24, 2010 | 14.56 | 14.88 | 14.56 | 14.72 | 76,581 | +0.22(+1.51%) |
Mar 23, 2010 | 14.58 | 14.63 | 14.42 | 14.50 | 49,987 | -0.08(-0.52%) |
Mar 22, 2010 | 14.83 | 14.86 | 14.58 | 14.58 | 159,733 | -0.30(-2.04%) |
Mar 19, 2010 | 14.73 | 14.88 | 14.47 | 14.88 | 61,461 | +0.16(+1.08%) |
Mar 18, 2010 | 14.61 | 14.72 | 14.28 | 14.72 | 210,392 | +0.11(+0.78%) |
Mar 17, 2010 | 14.57 | 14.61 | 14.57 | 14.61 | 24,169 | +0.07(+0.47%) |
Mar 16, 2010 | 14.45 | 14.87 | 14.45 | 14.54 | 65,250 | +0.16(+1.11%) |
Mar 15, 2010 | 14.61 | 14.62 | 14.38 | 14.38 | 37,772 | -0.31(-2.11%) |
Mar 12, 2010 | 14.73 | 14.79 | 14.66 | 14.69 | 28,389 | -0.02(-0.15%) |
Mar 11, 2010 | 14.39 | 14.76 | 14.35 | 14.71 | 112,539 | +0.32(+2.21%) |
Mar 10, 2010 | 14.76 | 14.76 | 14.27 | 14.39 | 39,476 | -0.34(-2.31%) |
Mar 09, 2010 | 14.80 | 14.88 | 14.58 | 14.73 | 37,376 | +0.02(+0.10%) |
Mar 08, 2010 | 14.30 | 14.72 | 14.23 | 14.72 | 54,678 | +0.48(+3.40%) |
Mar 05, 2010 | 14.45 | 14.46 | 14.14 | 14.23 | 139,119 | -0.12(-0.84%) |
Mar 04, 2010 | 14.27 | 14.43 | 14.27 | 14.36 | 31,973 | +0.12(+0.85%) |
Mar 03, 2010 | 14.20 | 14.24 | 14.06 | 14.23 | 63,527 | -0.07(-0.47%) |
Mar 02, 2010 | 14.20 | 14.30 | 14.05 | 14.30 | 29,056 | +0.16(+1.12%) |
Mar 01, 2010 | 14.30 | 14.30 | 14.11 | 14.14 | 31,043 | -0.10(-0.69%) |
Feb 26, 2010 | 14.02 | 14.27 | 13.98 | 14.24 | 93,917 | +0.22(+1.57%) |
Feb 25, 2010 | 13.87 | 14.20 | 13.87 | 14.02 | 50,055 | -0.02(-0.16%) |
Feb 24, 2010 | 14.12 | 14.25 | 14.01 | 14.05 | 43,364 | -0.19(-1.33%) |
Feb 23, 2010 | 14.41 | 14.41 | 14.08 | 14.23 | 65,244 | +0.04(+0.27%) |
Feb 22, 2010 | 14.24 | 14.25 | 14.10 | 14.20 | 120,441 | +0.00(+0.00%) |
Feb 19, 2010 | 14.08 | 14.40 | 14.08 | 14.20 | 65,491 | +0.02(+0.11%) |
Feb 18, 2010 | 14.20 | 14.22 | 14.04 | 14.18 | 137,054 | -0.05(-0.32%) |
Feb 17, 2010 | 14.35 | 14.37 | 14.20 | 14.23 | 49,263 | -0.07(-0.48%) |
Feb 16, 2010 | 14.30 | 14.32 | 14.20 | 14.30 | 470,605 | +0.02(+0.16%) |
Feb 12, 2010 | 14.39 | 14.27 | 14.27 | 14.27 | 104,205 | -0.03(-0.21%) |
Feb 11, 2010 | 14.12 | 14.30 | 14.08 | 14.30 | 244,454 | +0.18(+1.29%) |