Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 15.84 | 15.91 | 15.75 | 15.87 | 45,034 | +0.10(+0.63%) |
Mar 30, 2010 | 15.81 | 15.84 | 15.67 | 15.77 | 25,638 | +0.01(+0.06%) |
Mar 29, 2010 | 15.83 | 15.83 | 15.74 | 15.76 | 18,740 | +0.08(+0.51%) |
Mar 26, 2010 | 15.61 | 15.95 | 15.60 | 15.68 | 34,518 | +0.14(+0.90%) |
Mar 25, 2010 | 15.60 | 15.70 | 15.54 | 15.54 | 33,972 | +0.02(+0.13%) |
Mar 24, 2010 | 15.55 | 15.59 | 15.47 | 15.52 | 136,979 | -0.31(-1.96%) |
Mar 23, 2010 | 15.77 | 15.86 | 15.76 | 15.83 | 15,821 | +0.12(+0.76%) |
Mar 22, 2010 | 15.50 | 15.72 | 15.50 | 15.71 | 21,167 | +0.03(+0.19%) |
Mar 19, 2010 | 15.71 | 15.76 | 15.61 | 15.68 | 44,490 | -0.10(-0.63%) |
Mar 18, 2010 | 15.90 | 15.95 | 15.76 | 15.78 | 280,090 | -0.02(-0.13%) |
Mar 17, 2010 | 16.08 | 16.08 | 15.74 | 15.80 | 1,613,907 | -0.27(-1.68%) |
Mar 16, 2010 | 15.95 | 16.07 | 15.90 | 16.07 | 140,069 | +0.03(+0.19%) |
Mar 15, 2010 | 16.01 | 16.06 | 16.01 | 16.04 | 39,913 | -0.42(-2.55%) |
Mar 12, 2010 | 16.56 | 16.56 | 16.37 | 16.46 | 14,950 | -0.13(-0.78%) |
Mar 11, 2010 | 16.57 | 16.59 | 16.49 | 16.59 | 23,119 | -0.07(-0.42%) |
Mar 10, 2010 | 16.66 | 16.76 | 16.63 | 16.66 | 41,599 | +0.03(+0.18%) |
Mar 09, 2010 | 16.61 | 16.69 | 16.57 | 16.63 | 40,683 | -0.17(-1.01%) |
Mar 08, 2010 | 16.65 | 16.80 | 16.65 | 16.80 | 47,385 | +0.21(+1.27%) |
Mar 05, 2010 | 16.40 | 16.60 | 16.40 | 16.59 | 59,390 | +0.21(+1.28%) |
Mar 04, 2010 | 16.43 | 16.43 | 16.30 | 16.38 | 19,206 | +0.03(+0.18%) |
Mar 03, 2010 | 16.29 | 16.47 | 16.29 | 16.35 | 15,001 | +0.15(+0.91%) |
Mar 02, 2010 | 16.04 | 16.27 | 16.02 | 16.20 | 45,852 | +0.18(+1.14%) |
Mar 01, 2010 | 15.95 | 16.09 | 15.89 | 16.02 | 20,273 | +0.00(+0.00%) |
Feb 26, 2010 | 15.84 | 16.06 | 15.82 | 16.02 | 30,104 | +0.05(+0.31%) |
Feb 25, 2010 | 15.78 | 16.00 | 15.72 | 15.97 | 60,979 | +0.15(+0.95%) |
Feb 24, 2010 | 15.80 | 15.94 | 15.75 | 15.82 | 33,436 | -0.03(-0.19%) |
Feb 23, 2010 | 15.92 | 15.99 | 15.80 | 15.85 | 65,434 | -0.10(-0.63%) |
Feb 22, 2010 | 16.05 | 16.10 | 15.90 | 15.95 | 24,817 | -0.05(-0.31%) |
Feb 19, 2010 | 15.81 | 16.10 | 15.81 | 16.00 | 28,866 | -0.02(-0.12%) |
Feb 18, 2010 | 15.88 | 16.03 | 15.86 | 16.02 | 50,255 | +0.19(+1.20%) |
Feb 17, 2010 | 15.82 | 15.89 | 15.75 | 15.83 | 31,125 | -0.08(-0.50%) |
Feb 16, 2010 | 15.75 | 16.04 | 15.66 | 15.91 | 146,789 | +0.18(+1.14%) |
Feb 12, 2010 | 15.73 | 15.73 | 15.73 | 0 | -0.17(-1.07%) | |
Feb 11, 2010 | 15.80 | 15.90 | 15.59 | 15.90 | 46,451 | -0.14(-0.87%) |
Feb 10, 2010 | 15.88 | 16.05 | 15.80 | 16.04 | 24,982 | -0.16(-0.99%) |
Feb 09, 2010 | 16.11 | 16.35 | 15.92 | 16.20 | 85,922 | +0.60(+3.85%) |
Feb 08, 2010 | 15.90 | 15.95 | 15.60 | 15.60 | 90,634 | -0.09(-0.57%) |
Feb 05, 2010 | 15.77 | 15.77 | 15.40 | 15.69 | 75,436 | -0.05(-0.32%) |
Feb 04, 2010 | 16.08 | 16.08 | 15.71 | 15.74 | 42,961 | -0.37(-2.30%) |
Feb 03, 2010 | 16.40 | 16.40 | 15.95 | 16.11 | 21,688 | -0.51(-3.07%) |
Feb 02, 2010 | 16.59 | 16.63 | 16.47 | 16.62 | 39,280 | -0.21(-1.25%) |
Feb 01, 2010 | 16.67 | 16.89 | 16.67 | 16.83 | 31,692 | +0.28(+1.69%) |
Jan 29, 2010 | 16.68 | 16.71 | 16.46 | 16.55 | 79,092 | -0.06(-0.36%) |
Jan 28, 2010 | 16.78 | 16.78 | 16.51 | 16.61 | 80,512 | -0.19(-1.13%) |
Jan 27, 2010 | 16.76 | 16.80 | 16.55 | 16.80 | 50,455 | +0.09(+0.54%) |
Jan 26, 2010 | 16.67 | 16.89 | 16.67 | 16.71 | 52,086 | -0.29(-1.71%) |
Jan 25, 2010 | 16.97 | 17.06 | 16.84 | 17.00 | 34,154 | -0.01(-0.06%) |
Jan 22, 2010 | 17.15 | 17.22 | 16.89 | 17.01 | 91,630 | +0.03(+0.18%) |
Jan 21, 2010 | 17.24 | 17.25 | 16.95 | 16.98 | 81,411 | -0.11(-0.64%) |
Jan 20, 2010 | 17.11 | 17.19 | 17.02 | 17.09 | 21,856 | -0.35(-2.01%) |
Jan 19, 2010 | 17.12 | 17.44 | 17.12 | 17.44 | 57,964 | +0.39(+2.29%) |
Jan 15, 2010 | 17.05 | 17.05 | 17.05 | 0 | -0.47(-2.68%) | |
Jan 14, 2010 | 17.50 | 17.53 | 17.39 | 17.52 | 36,143 | +0.08(+0.46%) |
Jan 13, 2010 | 17.38 | 17.44 | 17.24 | 17.44 | 51,401 | +0.07(+0.40%) |
Jan 12, 2010 | 17.44 | 17.49 | 17.31 | 17.37 | 37,646 | -0.08(-0.46%) |
Jan 11, 2010 | 17.28 | 17.50 | 17.26 | 17.45 | 49,456 | +0.32(+1.87%) |
Jan 08, 2010 | 16.96 | 17.13 | 16.85 | 17.13 | 22,971 | +0.13(+0.76%) |
Jan 07, 2010 | 17.02 | 17.04 | 16.93 | 17.00 | 29,698 | -0.45(-2.58%) |
Jan 06, 2010 | 17.36 | 17.47 | 17.34 | 17.45 | 42,218 | +0.10(+0.58%) |
Jan 05, 2010 | 17.34 | 17.48 | 17.24 | 17.35 | 79,779 | +0.04(+0.23%) |