Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 15.48 | 16.10 | 15.45 | 15.87 | 117,110 | +0.26(+1.67%) |
Mar 30, 2010 | 15.53 | 15.91 | 15.39 | 15.61 | 77,315 | +0.03(+0.19%) |
Mar 29, 2010 | 15.52 | 15.80 | 15.36 | 15.58 | 84,865 | +0.17(+1.10%) |
Mar 26, 2010 | 15.83 | 16.27 | 15.29 | 15.41 | 83,774 | -0.37(-2.34%) |
Mar 25, 2010 | 16.32 | 16.53 | 15.77 | 15.78 | 98,175 | -0.31(-1.93%) |
Mar 24, 2010 | 16.58 | 16.79 | 16.03 | 16.09 | 50,139 | -0.65(-3.88%) |
Mar 23, 2010 | 16.40 | 16.90 | 16.33 | 16.74 | 67,952 | +0.29(+1.76%) |
Mar 22, 2010 | 16.40 | 16.45 | 16.09 | 16.45 | 55,342 | -0.10(-0.60%) |
Mar 19, 2010 | 16.27 | 16.65 | 16.08 | 16.55 | 144,559 | +0.43(+2.67%) |
Mar 18, 2010 | 16.06 | 16.34 | 15.91 | 16.12 | 37,780 | -0.02(-0.12%) |
Mar 17, 2010 | 16.08 | 16.39 | 16.08 | 16.14 | 38,053 | +0.07(+0.44%) |
Mar 16, 2010 | 15.59 | 16.09 | 15.37 | 16.07 | 42,603 | +0.52(+3.34%) |
Mar 15, 2010 | 15.42 | 15.62 | 15.40 | 15.55 | 76,224 | -0.61(-3.77%) |
Mar 12, 2010 | 16.49 | 16.49 | 16.00 | 16.16 | 42,876 | -0.27(-1.64%) |
Mar 11, 2010 | 16.39 | 16.49 | 15.92 | 16.43 | 58,966 | -0.05(-0.30%) |
Mar 10, 2010 | 16.15 | 16.72 | 16.05 | 16.48 | 55,996 | +0.27(+1.67%) |
Mar 09, 2010 | 15.84 | 16.45 | 15.83 | 16.21 | 61,319 | +0.34(+2.14%) |
Mar 08, 2010 | 15.69 | 15.97 | 15.60 | 15.87 | 73,384 | +0.07(+0.44%) |
Mar 05, 2010 | 15.62 | 15.91 | 15.38 | 15.80 | 114,501 | +0.29(+1.87%) |
Mar 04, 2010 | 16.18 | 16.18 | 15.30 | 15.51 | 205,087 | -0.97(-5.89%) |
Mar 03, 2010 | 16.47 | 16.66 | 16.17 | 16.48 | 86,456 | +0.01(+0.06%) |
Mar 02, 2010 | 16.07 | 17.00 | 16.07 | 16.47 | 174,144 | +0.43(+2.68%) |
Mar 01, 2010 | 15.50 | 16.04 | 15.37 | 16.04 | 49,681 | +0.72(+4.70%) |
Feb 26, 2010 | 15.67 | 15.76 | 15.20 | 15.32 | 24,383 | -0.38(-2.42%) |
Feb 25, 2010 | 15.22 | 15.71 | 15.00 | 15.70 | 27,699 | +0.14(+0.90%) |
Feb 24, 2010 | 15.32 | 15.65 | 15.20 | 15.56 | 33,880 | +0.27(+1.77%) |
Feb 23, 2010 | 15.52 | 15.81 | 15.23 | 15.29 | 49,741 | -0.23(-1.48%) |
Feb 22, 2010 | 15.41 | 15.74 | 15.29 | 15.52 | 54,984 | +0.15(+0.98%) |
Feb 19, 2010 | 15.45 | 15.63 | 15.23 | 15.37 | 60,292 | -0.10(-0.65%) |
Feb 18, 2010 | 15.19 | 15.51 | 15.19 | 15.47 | 59,589 | +0.29(+1.91%) |
Feb 17, 2010 | 14.84 | 15.20 | 14.72 | 15.18 | 66,658 | +0.39(+2.64%) |
Feb 16, 2010 | 14.55 | 14.82 | 14.45 | 14.79 | 110,466 | +0.35(+2.42%) |
Feb 12, 2010 | 14.40 | 14.44 | 14.44 | 14.44 | 192,300 | -0.14(-0.96%) |
Feb 11, 2010 | 14.27 | 14.66 | 14.10 | 14.58 | 79,986 | +0.28(+1.96%) |
Feb 10, 2010 | 14.52 | 14.55 | 14.10 | 14.30 | 71,567 | -0.26(-1.79%) |
Feb 09, 2010 | 14.67 | 14.84 | 14.07 | 14.56 | 195,619 | +0.30(+2.10%) |
Feb 08, 2010 | 14.67 | 14.67 | 14.23 | 14.26 | 102,287 | -0.40(-2.73%) |
Feb 05, 2010 | 15.22 | 15.22 | 14.31 | 14.66 | 334,330 | -0.57(-3.74%) |
Feb 04, 2010 | 16.22 | 16.22 | 15.12 | 15.23 | 168,269 | -1.17(-7.13%) |
Feb 03, 2010 | 16.36 | 16.54 | 16.00 | 16.40 | 70,213 | +0.02(+0.12%) |
Feb 02, 2010 | 16.35 | 16.60 | 16.18 | 16.38 | 63,310 | +0.05(+0.31%) |
Feb 01, 2010 | 15.82 | 16.40 | 15.82 | 16.33 | 77,801 | +0.62(+3.95%) |
Jan 29, 2010 | 16.36 | 16.74 | 15.71 | 15.71 | 76,437 | -0.59(-3.62%) |
Jan 28, 2010 | 17.00 | 17.00 | 16.28 | 16.30 | 47,050 | -0.61(-3.61%) |
Jan 27, 2010 | 16.53 | 16.94 | 16.32 | 16.91 | 55,089 | +0.25(+1.50%) |
Jan 26, 2010 | 16.83 | 17.05 | 16.55 | 16.66 | 50,423 | -0.34(-2.00%) |
Jan 25, 2010 | 17.16 | 17.38 | 16.99 | 17.00 | 95,692 | +0.02(+0.12%) |
Jan 22, 2010 | 17.49 | 17.60 | 16.66 | 16.98 | 206,782 | -0.52(-2.97%) |
Jan 21, 2010 | 19.19 | 19.36 | 17.50 | 17.50 | 240,331 | -1.69(-8.81%) |
Jan 20, 2010 | 19.78 | 19.78 | 18.67 | 19.19 | 89,845 | -0.75(-3.76%) |
Jan 19, 2010 | 19.94 | 20.12 | 19.91 | 19.94 | 86,536 | +0.04(+0.20%) |
Jan 15, 2010 | 20.02 | 19.90 | 19.90 | 19.90 | 203,300 | -0.06(-0.30%) |
Jan 14, 2010 | 20.43 | 20.45 | 19.95 | 19.96 | 106,149 | -0.49(-2.40%) |
Jan 13, 2010 | 20.08 | 20.50 | 19.90 | 20.45 | 59,810 | +0.43(+2.15%) |
Jan 12, 2010 | 19.86 | 20.07 | 19.60 | 20.02 | 71,589 | -0.01(-0.05%) |
Jan 11, 2010 | 20.01 | 20.13 | 19.86 | 20.03 | 54,756 | +0.03(+0.15%) |
Jan 08, 2010 | 19.73 | 20.00 | 19.73 | 20.00 | 90,528 | +0.14(+0.70%) |
Jan 07, 2010 | 19.55 | 19.99 | 19.44 | 19.86 | 95,591 | +0.34(+1.74%) |
Jan 06, 2010 | 19.40 | 19.72 | 19.24 | 19.52 | 77,205 | +0.14(+0.72%) |
Jan 05, 2010 | 19.12 | 19.43 | 18.96 | 19.38 | 74,311 | +0.13(+0.68%) |