Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 14.20 | 14.32 | 14.13 | 14.14 | 325,473 | -0.04(-0.25%) |
Mar 30, 2010 | 14.37 | 14.37 | 14.08 | 14.17 | 561,125 | -0.19(-1.36%) |
Mar 29, 2010 | 14.30 | 14.44 | 14.23 | 14.37 | 545,805 | +0.12(+0.81%) |
Mar 26, 2010 | 14.84 | 14.91 | 14.18 | 14.25 | 715,537 | -0.55(-3.71%) |
Mar 25, 2010 | 15.10 | 15.28 | 14.77 | 14.80 | 636,458 | -0.21(-1.42%) |
Mar 24, 2010 | 15.13 | 15.20 | 14.87 | 15.01 | 343,169 | -0.12(-0.76%) |
Mar 23, 2010 | 14.79 | 15.19 | 14.55 | 15.13 | 353,459 | +0.30(+2.03%) |
Mar 22, 2010 | 14.62 | 14.98 | 13.96 | 14.83 | 658,710 | -0.02(-0.12%) |
Mar 19, 2010 | 15.30 | 15.30 | 14.77 | 14.85 | 923,331 | -0.42(-2.73%) |
Mar 18, 2010 | 15.25 | 15.39 | 15.22 | 15.26 | 319,654 | -0.03(-0.17%) |
Mar 17, 2010 | 15.32 | 15.41 | 15.27 | 15.29 | 534,869 | +0.00(+0.00%) |
Mar 16, 2010 | 15.37 | 15.37 | 15.19 | 15.29 | 466,152 | +0.01(+0.06%) |
Mar 15, 2010 | 15.16 | 15.39 | 15.03 | 15.28 | 441,942 | +0.02(+0.12%) |
Mar 12, 2010 | 15.44 | 15.45 | 15.15 | 15.26 | 462,961 | -0.11(-0.69%) |
Mar 11, 2010 | 15.28 | 15.38 | 14.89 | 15.37 | 618,418 | +0.20(+1.34%) |
Mar 10, 2010 | 14.73 | 15.19 | 14.60 | 15.16 | 729,647 | +0.59(+4.07%) |
Mar 09, 2010 | 14.84 | 14.84 | 14.49 | 14.57 | 759,893 | -0.42(-2.78%) |
Mar 08, 2010 | 15.61 | 15.76 | 14.40 | 14.99 | 2,343,704 | -0.03(-0.18%) |
Mar 05, 2010 | 14.82 | 15.04 | 14.70 | 15.01 | 1,373,101 | +0.50(+3.42%) |
Mar 04, 2010 | 13.82 | 14.53 | 13.74 | 14.52 | 771,790 | +0.81(+5.88%) |
Mar 03, 2010 | 13.22 | 13.93 | 13.07 | 13.71 | 726,545 | +0.42(+3.13%) |
Mar 02, 2010 | 13.46 | 13.54 | 13.24 | 13.30 | 706,880 | +0.00(+0.00%) |
Mar 01, 2010 | 12.90 | 13.31 | 12.89 | 13.30 | 488,111 | +0.43(+3.37%) |
Feb 26, 2010 | 13.06 | 13.15 | 12.53 | 12.86 | 515,223 | -0.19(-1.43%) |
Feb 25, 2010 | 13.12 | 13.24 | 12.91 | 13.05 | 430,424 | -0.27(-2.06%) |
Feb 24, 2010 | 13.28 | 13.32 | 13.11 | 13.32 | 284,029 | +0.09(+0.67%) |
Feb 23, 2010 | 13.76 | 13.83 | 13.07 | 13.23 | 717,602 | -0.68(-4.90%) |
Feb 22, 2010 | 14.59 | 14.59 | 13.88 | 13.92 | 411,434 | -0.25(-1.75%) |
Feb 19, 2010 | 13.99 | 14.17 | 13.99 | 14.16 | 244,575 | -0.01(-0.06%) |
Feb 18, 2010 | 14.17 | 14.30 | 13.95 | 14.17 | 310,229 | +0.00(+0.00%) |
Feb 17, 2010 | 14.44 | 14.61 | 14.16 | 14.17 | 671,616 | -0.38(-2.62%) |
Feb 16, 2010 | 14.06 | 14.89 | 13.95 | 14.55 | 1,143,525 | +0.64(+4.58%) |
Feb 12, 2010 | 12.62 | 13.92 | 13.92 | 13.92 | 1,044,529 | +1.15(+9.02%) |
Feb 11, 2010 | 12.59 | 12.78 | 12.50 | 12.76 | 350,912 | +0.12(+0.98%) |
Feb 10, 2010 | 12.58 | 12.73 | 12.40 | 12.64 | 376,732 | +0.05(+0.42%) |
Feb 09, 2010 | 12.63 | 12.70 | 12.49 | 12.59 | 540,025 | +0.08(+0.64%) |
Feb 08, 2010 | 12.49 | 12.75 | 12.12 | 12.51 | 845,521 | +0.04(+0.36%) |
Feb 05, 2010 | 12.27 | 12.47 | 11.92 | 12.46 | 750,969 | +0.14(+1.15%) |
Feb 04, 2010 | 12.58 | 12.76 | 12.23 | 12.32 | 634,616 | -0.31(-2.45%) |
Feb 03, 2010 | 12.68 | 12.83 | 12.58 | 12.63 | 505,432 | -0.07(-0.56%) |
Feb 02, 2010 | 12.73 | 12.96 | 12.56 | 12.70 | 393,725 | -0.09(-0.69%) |
Feb 01, 2010 | 12.83 | 12.91 | 12.53 | 12.79 | 449,015 | -0.04(-0.28%) |
Jan 29, 2010 | 13.73 | 13.78 | 12.76 | 12.83 | 790,822 | -0.64(-4.74%) |
Jan 28, 2010 | 13.29 | 13.84 | 12.94 | 13.46 | 1,356,604 | +1.08(+8.73%) |
Jan 27, 2010 | 12.54 | 12.75 | 12.13 | 12.38 | 666,436 | -0.25(-1.96%) |
Jan 26, 2010 | 13.06 | 13.15 | 12.37 | 12.63 | 1,045,812 | -0.53(-4.04%) |
Jan 25, 2010 | 13.18 | 13.45 | 13.06 | 13.16 | 511,296 | +0.07(+0.54%) |
Jan 22, 2010 | 13.76 | 13.81 | 13.01 | 13.09 | 628,362 | -0.70(-5.07%) |
Jan 21, 2010 | 14.59 | 14.88 | 13.62 | 13.79 | 845,347 | -0.82(-5.64%) |
Jan 20, 2010 | 14.63 | 14.71 | 14.31 | 14.62 | 496,831 | -0.04(-0.30%) |
Jan 19, 2010 | 14.34 | 14.79 | 14.22 | 14.66 | 621,440 | +0.27(+1.85%) |
Jan 15, 2010 | 14.77 | 14.39 | 14.39 | 14.39 | 630,646 | -0.28(-1.93%) |
Jan 14, 2010 | 14.45 | 14.77 | 14.39 | 14.68 | 637,668 | +0.16(+1.10%) |
Jan 13, 2010 | 14.71 | 14.88 | 14.31 | 14.52 | 691,662 | -0.19(-1.26%) |
Jan 12, 2010 | 15.09 | 15.12 | 14.44 | 14.70 | 904,070 | -0.47(-3.09%) |
Jan 11, 2010 | 15.52 | 15.66 | 15.01 | 15.17 | 860,136 | -0.25(-1.61%) |
Jan 08, 2010 | 15.46 | 15.57 | 15.28 | 15.42 | 931,374 | -0.16(-1.02%) |
Jan 07, 2010 | 15.83 | 15.89 | 15.39 | 15.58 | 450,954 | -0.02(-0.11%) |
Jan 06, 2010 | 15.94 | 16.12 | 15.20 | 15.60 | 1,091,779 | -0.28(-1.78%) |
Jan 05, 2010 | 15.28 | 15.93 | 15.00 | 15.88 | 1,201,283 | +0.80(+5.31%) |