Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 15.07 | 15.42 | 15.05 | 15.16 | 1,215,999 | +0.01(+0.09%) |
Mar 30, 2010 | 15.16 | 15.27 | 14.97 | 15.14 | 821,078 | -0.02(-0.13%) |
Mar 29, 2010 | 15.29 | 15.46 | 15.13 | 15.16 | 1,046,451 | -0.11(-0.73%) |
Mar 26, 2010 | 15.36 | 15.46 | 15.20 | 15.27 | 1,521,257 | +0.03(+0.17%) |
Mar 25, 2010 | 15.73 | 15.74 | 15.24 | 15.25 | 2,228,118 | +0.12(+0.82%) |
Mar 24, 2010 | 15.23 | 15.38 | 15.10 | 15.12 | 1,468,720 | -0.22(-1.41%) |
Mar 23, 2010 | 15.00 | 15.36 | 15.00 | 15.34 | 1,171,638 | +0.30(+2.00%) |
Mar 22, 2010 | 14.82 | 15.08 | 14.78 | 15.04 | 1,011,769 | +0.16(+1.06%) |
Mar 19, 2010 | 15.12 | 15.17 | 14.82 | 14.88 | 1,698,393 | -0.17(-1.13%) |
Mar 18, 2010 | 15.01 | 15.17 | 14.92 | 15.05 | 1,835,121 | +0.09(+0.57%) |
Mar 17, 2010 | 15.19 | 15.30 | 14.95 | 14.97 | 939,314 | -0.18(-1.21%) |
Mar 16, 2010 | 15.00 | 15.19 | 14.88 | 15.15 | 1,336,402 | +0.15(+1.00%) |
Mar 15, 2010 | 14.96 | 15.10 | 14.91 | 15.00 | 798,628 | +0.03(+0.17%) |
Mar 12, 2010 | 15.26 | 15.38 | 14.90 | 14.97 | 1,438,000 | -0.15(-0.99%) |
Mar 11, 2010 | 15.13 | 15.16 | 14.93 | 15.12 | 909,025 | -0.05(-0.30%) |
Mar 10, 2010 | 15.45 | 15.55 | 15.10 | 15.17 | 2,212,130 | -0.22(-1.40%) |
Mar 09, 2010 | 14.86 | 15.61 | 14.73 | 15.38 | 3,063,666 | +0.52(+3.48%) |
Mar 08, 2010 | 14.79 | 14.97 | 14.68 | 14.87 | 1,478,599 | +0.02(+0.13%) |
Mar 05, 2010 | 14.46 | 14.94 | 14.39 | 14.85 | 1,429,670 | +0.43(+2.95%) |
Mar 04, 2010 | 14.51 | 14.57 | 14.32 | 14.42 | 818,658 | -0.02(-0.14%) |
Mar 03, 2010 | 14.59 | 14.66 | 14.38 | 14.44 | 1,306,700 | -0.09(-0.59%) |
Mar 02, 2010 | 14.52 | 14.64 | 14.45 | 14.53 | 1,412,268 | +0.03(+0.23%) |
Mar 01, 2010 | 14.69 | 14.83 | 14.41 | 14.49 | 2,136,157 | -0.10(-0.67%) |
Feb 26, 2010 | 14.70 | 14.88 | 14.55 | 14.59 | 1,951,739 | +0.05(+0.31%) |
Feb 25, 2010 | 14.12 | 14.58 | 14.00 | 14.55 | 1,618,126 | +0.30(+2.11%) |
Feb 24, 2010 | 14.23 | 14.44 | 14.15 | 14.25 | 1,978,823 | +0.01(+0.09%) |
Feb 23, 2010 | 14.02 | 14.30 | 13.81 | 14.23 | 2,564,193 | +0.26(+1.83%) |
Feb 22, 2010 | 13.59 | 14.04 | 13.54 | 13.98 | 1,640,173 | +0.46(+3.39%) |
Feb 19, 2010 | 13.30 | 13.52 | 13.28 | 13.52 | 1,153,258 | +0.23(+1.72%) |
Feb 18, 2010 | 13.22 | 13.30 | 13.04 | 13.29 | 919,242 | +0.05(+0.35%) |
Feb 17, 2010 | 13.10 | 13.26 | 13.08 | 13.25 | 768,869 | +0.22(+1.66%) |
Feb 16, 2010 | 13.02 | 13.06 | 12.91 | 13.03 | 668,838 | +0.08(+0.61%) |
Feb 12, 2010 | 12.82 | 12.95 | 12.95 | 12.95 | 1,146,016 | +0.05(+0.35%) |
Feb 11, 2010 | 12.86 | 13.02 | 12.78 | 12.91 | 745,000 | +0.07(+0.51%) |
Feb 10, 2010 | 12.75 | 12.85 | 12.67 | 12.84 | 1,174,063 | +0.01(+0.05%) |
Feb 09, 2010 | 12.89 | 13.01 | 12.79 | 12.83 | 1,253,211 | +0.05(+0.36%) |
Feb 08, 2010 | 12.50 | 13.05 | 12.50 | 12.79 | 1,176,108 | -0.09(-0.66%) |
Feb 05, 2010 | 12.75 | 12.89 | 12.57 | 12.87 | 1,575,535 | +0.12(+0.98%) |
Feb 04, 2010 | 13.00 | 13.09 | 12.74 | 12.75 | 1,416,169 | -0.39(-2.94%) |
Feb 03, 2010 | 12.81 | 13.17 | 12.69 | 13.13 | 1,997,213 | +0.31(+2.45%) |
Feb 02, 2010 | 13.04 | 13.04 | 12.80 | 12.82 | 1,342,310 | -0.22(-1.71%) |
Feb 01, 2010 | 12.95 | 13.08 | 12.82 | 13.04 | 1,394,711 | +0.10(+0.81%) |
Jan 29, 2010 | 13.09 | 13.23 | 12.91 | 12.94 | 2,084,981 | -0.05(-0.40%) |
Jan 28, 2010 | 13.83 | 13.83 | 12.92 | 12.99 | 3,075,440 | -0.90(-6.45%) |
Jan 27, 2010 | 13.57 | 13.96 | 13.53 | 13.89 | 2,349,759 | +0.25(+1.82%) |
Jan 26, 2010 | 13.53 | 13.94 | 13.44 | 13.64 | 1,432,085 | +0.10(+0.77%) |
Jan 25, 2010 | 13.63 | 13.64 | 13.46 | 13.53 | 1,105,549 | +0.06(+0.44%) |
Jan 22, 2010 | 13.78 | 13.79 | 13.42 | 13.47 | 1,627,338 | -0.29(-2.09%) |
Jan 21, 2010 | 13.91 | 14.10 | 13.66 | 13.76 | 2,129,192 | -0.19(-1.36%) |
Jan 20, 2010 | 13.91 | 14.02 | 13.68 | 13.95 | 1,458,173 | -0.14(-0.97%) |
Jan 19, 2010 | 14.07 | 14.32 | 14.03 | 14.09 | 1,528,125 | +0.00(+0.00%) |
Jan 15, 2010 | 14.34 | 14.09 | 14.09 | 14.09 | 1,608,489 | -0.26(-1.78%) |
Jan 14, 2010 | 14.19 | 14.38 | 14.16 | 14.34 | 1,440,926 | +0.16(+1.11%) |
Jan 13, 2010 | 14.32 | 14.32 | 13.87 | 14.19 | 2,461,252 | +0.38(+2.75%) |
Jan 12, 2010 | 13.59 | 13.93 | 13.53 | 13.81 | 2,657,027 | +0.14(+1.05%) |
Jan 11, 2010 | 13.55 | 13.72 | 13.32 | 13.66 | 1,295,622 | +0.22(+1.65%) |
Jan 08, 2010 | 13.09 | 13.49 | 13.09 | 13.44 | 877,381 | +0.38(+2.90%) |
Jan 07, 2010 | 13.27 | 13.32 | 12.92 | 13.06 | 1,600,142 | -0.26(-1.92%) |
Jan 06, 2010 | 13.31 | 13.50 | 12.66 | 13.32 | 1,815,296 | -0.06(-0.44%) |
Jan 05, 2010 | 13.12 | 13.45 | 13.08 | 13.38 | 4,487,569 | +0.27(+2.09%) |