Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 15.74 | 15.85 | 15.71 | 15.77 | 8,876 | +0.03(+0.19%) |
Mar 30, 2010 | 15.86 | 15.86 | 15.56 | 15.74 | 7,705 | +0.01(+0.06%) |
Mar 29, 2010 | 15.62 | 15.73 | 15.62 | 15.73 | 3,800 | +0.13(+0.83%) |
Mar 26, 2010 | 15.93 | 15.93 | 15.51 | 15.60 | 11,353 | -0.15(-0.95%) |
Mar 25, 2010 | 15.70 | 15.95 | 15.63 | 15.75 | 16,946 | +0.03(+0.21%) |
Mar 24, 2010 | 15.75 | 15.90 | 15.65 | 15.72 | 2,332 | +0.05(+0.30%) |
Mar 23, 2010 | 15.53 | 16.34 | 15.53 | 15.67 | 26,461 | +0.07(+0.45%) |
Mar 22, 2010 | 15.35 | 15.75 | 15.31 | 15.60 | 7,128 | +0.00(+0.00%) |
Mar 19, 2010 | 15.75 | 15.75 | 15.58 | 15.60 | 9,439 | +0.00(+0.00%) |
Mar 18, 2010 | 15.68 | 15.81 | 15.41 | 15.60 | 8,538 | -0.11(-0.70%) |
Mar 17, 2010 | 15.68 | 15.78 | 15.59 | 15.71 | 24,071 | +0.18(+1.16%) |
Mar 16, 2010 | 15.60 | 15.70 | 15.31 | 15.53 | 7,885 | +0.05(+0.32%) |
Mar 15, 2010 | 15.50 | 15.51 | 15.46 | 15.48 | 5,903 | -0.10(-0.64%) |
Mar 12, 2010 | 15.71 | 15.82 | 15.54 | 15.58 | 9,780 | -0.12(-0.76%) |
Mar 11, 2010 | 15.60 | 15.70 | 15.40 | 15.70 | 12,446 | +0.20(+1.29%) |
Mar 10, 2010 | 15.59 | 15.70 | 15.50 | 15.50 | 15,288 | -0.12(-0.77%) |
Mar 09, 2010 | 15.60 | 15.62 | 15.52 | 15.62 | 5,150 | -0.02(-0.13%) |
Mar 08, 2010 | 15.62 | 15.69 | 15.59 | 15.64 | 6,445 | +0.02(+0.13%) |
Mar 05, 2010 | 15.45 | 15.64 | 15.42 | 15.62 | 10,906 | +0.24(+1.54%) |
Mar 04, 2010 | 15.50 | 15.50 | 15.30 | 15.38 | 5,527 | -0.07(-0.43%) |
Mar 03, 2010 | 15.45 | 15.51 | 15.28 | 15.45 | 10,750 | +0.10(+0.65%) |
Mar 02, 2010 | 15.35 | 15.35 | 15.20 | 15.35 | 11,620 | +0.15(+0.99%) |
Mar 01, 2010 | 15.20 | 15.40 | 15.01 | 15.20 | 5,641 | +0.19(+1.27%) |
Feb 26, 2010 | 15.00 | 15.01 | 14.90 | 15.01 | 7,200 | +0.28(+1.90%) |
Feb 25, 2010 | 15.09 | 15.09 | 14.70 | 14.73 | 3,000 | -0.34(-2.26%) |
Feb 24, 2010 | 15.14 | 15.21 | 15.07 | 15.07 | 7,606 | -0.10(-0.66%) |
Feb 23, 2010 | 15.20 | 15.20 | 14.99 | 15.17 | 3,621 | +0.02(+0.13%) |
Feb 22, 2010 | 15.20 | 15.23 | 15.10 | 15.15 | 3,855 | +0.03(+0.22%) |
Feb 19, 2010 | 15.09 | 15.15 | 14.49 | 15.12 | 10,194 | +0.07(+0.48%) |
Feb 18, 2010 | 14.82 | 15.15 | 14.82 | 15.04 | 7,047 | +0.22(+1.52%) |
Feb 17, 2010 | 14.80 | 14.91 | 14.74 | 14.82 | 13,601 | +0.00(+0.00%) |
Feb 16, 2010 | 14.66 | 15.29 | 14.57 | 14.82 | 7,296 | +0.20(+1.34%) |
Feb 12, 2010 | 14.70 | 14.62 | 14.62 | 14.62 | 3,400 | -0.13(-0.85%) |
Feb 11, 2010 | 14.90 | 14.90 | 14.60 | 14.75 | 6,558 | +0.11(+0.75%) |
Feb 10, 2010 | 14.71 | 14.75 | 14.62 | 14.64 | 1,375 | -0.02(-0.14%) |
Feb 09, 2010 | 14.30 | 14.69 | 14.30 | 14.66 | 5,980 | +0.23(+1.56%) |
Feb 08, 2010 | 14.39 | 14.55 | 14.30 | 14.44 | 3,996 | -0.00(-0.03%) |
Feb 05, 2010 | 14.73 | 14.73 | 14.33 | 14.44 | 10,848 | -0.29(-1.97%) |
Feb 04, 2010 | 14.99 | 14.99 | 14.70 | 14.73 | 6,110 | -0.14(-0.95%) |
Feb 03, 2010 | 14.90 | 15.00 | 14.84 | 14.87 | 5,543 | +0.01(+0.08%) |
Feb 02, 2010 | 14.87 | 14.95 | 14.81 | 14.86 | 3,493 | +0.08(+0.54%) |
Feb 01, 2010 | 14.80 | 14.87 | 14.61 | 14.78 | 4,278 | +0.11(+0.75%) |
Jan 29, 2010 | 14.85 | 14.90 | 14.60 | 14.67 | 6,311 | -0.17(-1.13%) |
Jan 28, 2010 | 14.97 | 15.07 | 14.71 | 14.84 | 5,938 | -0.21(-1.41%) |
Jan 27, 2010 | 15.10 | 15.10 | 14.72 | 15.05 | 5,105 | -0.05(-0.33%) |
Jan 26, 2010 | 14.79 | 15.15 | 14.79 | 15.10 | 15,967 | +0.07(+0.47%) |
Jan 25, 2010 | 15.13 | 15.13 | 14.88 | 15.03 | 5,044 | -0.10(-0.66%) |
Jan 22, 2010 | 15.34 | 15.34 | 15.03 | 15.13 | 7,326 | -0.26(-1.69%) |
Jan 21, 2010 | 15.30 | 15.39 | 15.18 | 15.39 | 3,747 | +0.10(+0.65%) |
Jan 20, 2010 | 15.39 | 15.42 | 15.01 | 15.29 | 9,772 | -0.16(-1.04%) |
Jan 19, 2010 | 15.55 | 15.55 | 15.41 | 15.45 | 24,425 | +0.05(+0.32%) |
Jan 15, 2010 | 15.35 | 15.40 | 15.40 | 15.40 | 6,100 | -0.04(-0.26%) |
Jan 14, 2010 | 15.30 | 15.45 | 15.25 | 15.44 | 5,206 | +0.04(+0.23%) |
Jan 13, 2010 | 15.40 | 15.43 | 15.36 | 15.40 | 3,642 | +0.03(+0.23%) |
Jan 12, 2010 | 15.60 | 15.60 | 15.35 | 15.37 | 2,294 | -0.26(-1.66%) |
Jan 11, 2010 | 15.68 | 15.68 | 15.48 | 15.63 | 9,410 | +0.19(+1.23%) |
Jan 08, 2010 | 15.43 | 15.44 | 15.43 | 15.44 | 2,139 | +0.02(+0.13%) |
Jan 07, 2010 | 15.37 | 15.43 | 15.37 | 15.42 | 3,275 | +0.05(+0.32%) |
Jan 06, 2010 | 15.48 | 15.48 | 15.20 | 15.37 | 8,487 | -0.03(-0.19%) |
Jan 05, 2010 | 15.10 | 15.40 | 15.10 | 15.40 | 7,192 | +0.30(+1.99%) |