Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 16.31 | 16.61 | 16.26 | 16.27 | 315,304 | -0.06(-0.36%) |
Mar 30, 2010 | 16.17 | 16.39 | 16.07 | 16.33 | 210,594 | +0.22(+1.39%) |
Mar 29, 2010 | 15.92 | 16.16 | 15.86 | 16.10 | 200,235 | +0.24(+1.52%) |
Mar 26, 2010 | 15.89 | 16.00 | 15.77 | 15.86 | 215,174 | +0.08(+0.53%) |
Mar 25, 2010 | 15.90 | 16.24 | 15.76 | 15.78 | 316,016 | +0.07(+0.42%) |
Mar 24, 2010 | 15.71 | 15.88 | 15.51 | 15.71 | 344,746 | -0.12(-0.73%) |
Mar 23, 2010 | 15.20 | 15.84 | 15.11 | 15.83 | 247,552 | +0.62(+4.05%) |
Mar 22, 2010 | 15.02 | 15.30 | 14.97 | 15.21 | 717,034 | +0.10(+0.65%) |
Mar 19, 2010 | 15.78 | 15.79 | 15.06 | 15.11 | 610,733 | -0.56(-3.55%) |
Mar 18, 2010 | 15.86 | 15.90 | 15.60 | 15.67 | 264,134 | -0.26(-1.62%) |
Mar 17, 2010 | 16.02 | 16.09 | 15.67 | 15.93 | 328,011 | -0.09(-0.57%) |
Mar 16, 2010 | 15.86 | 16.02 | 15.63 | 16.02 | 207,618 | +0.18(+1.15%) |
Mar 15, 2010 | 15.65 | 16.04 | 15.64 | 15.84 | 284,522 | -0.28(-1.75%) |
Mar 12, 2010 | 16.14 | 16.40 | 15.92 | 16.12 | 288,784 | +0.05(+0.31%) |
Mar 11, 2010 | 15.73 | 16.08 | 15.66 | 16.07 | 249,993 | +0.23(+1.47%) |
Mar 10, 2010 | 15.51 | 15.92 | 15.48 | 15.84 | 203,889 | +0.29(+1.87%) |
Mar 09, 2010 | 15.75 | 15.80 | 15.42 | 15.55 | 268,896 | -0.22(-1.37%) |
Mar 08, 2010 | 15.75 | 15.86 | 15.60 | 15.76 | 246,489 | -0.10(-0.63%) |
Mar 05, 2010 | 15.44 | 15.87 | 15.37 | 15.86 | 296,801 | +0.47(+3.08%) |
Mar 04, 2010 | 15.63 | 15.67 | 15.18 | 15.39 | 286,043 | -0.27(-1.75%) |
Mar 03, 2010 | 15.57 | 15.74 | 15.55 | 15.66 | 352,914 | +0.07(+0.48%) |
Mar 02, 2010 | 15.21 | 15.60 | 15.06 | 15.59 | 491,543 | +0.35(+2.29%) |
Mar 01, 2010 | 15.11 | 15.25 | 15.02 | 15.24 | 463,566 | +0.27(+1.77%) |
Feb 26, 2010 | 15.05 | 15.08 | 14.84 | 14.97 | 343,877 | -0.11(-0.72%) |
Feb 25, 2010 | 15.26 | 15.26 | 14.82 | 15.08 | 508,608 | -0.34(-2.21%) |
Feb 24, 2010 | 15.46 | 15.74 | 15.35 | 15.42 | 310,153 | +0.06(+0.38%) |
Feb 23, 2010 | 15.80 | 15.85 | 15.24 | 15.36 | 310,019 | -0.42(-2.63%) |
Feb 22, 2010 | 15.76 | 15.90 | 15.72 | 15.78 | 240,175 | +0.02(+0.11%) |
Feb 19, 2010 | 15.82 | 15.86 | 15.68 | 15.76 | 320,992 | -0.06(-0.37%) |
Feb 18, 2010 | 15.76 | 15.87 | 15.64 | 15.82 | 572,791 | +0.04(+0.26%) |
Feb 17, 2010 | 16.29 | 16.42 | 15.73 | 15.78 | 356,673 | -0.46(-2.81%) |
Feb 16, 2010 | 15.78 | 16.33 | 15.70 | 16.24 | 462,481 | +0.57(+3.63%) |
Feb 12, 2010 | 15.36 | 15.67 | 15.67 | 15.67 | 458,888 | +0.10(+0.67%) |
Feb 11, 2010 | 15.16 | 15.60 | 14.99 | 15.56 | 292,914 | +0.28(+1.85%) |
Feb 10, 2010 | 15.30 | 15.45 | 14.97 | 15.28 | 286,533 | -0.12(-0.81%) |
Feb 09, 2010 | 15.30 | 15.65 | 15.17 | 15.41 | 443,711 | +0.34(+2.26%) |
Feb 08, 2010 | 15.31 | 15.45 | 15.02 | 15.06 | 443,883 | -0.17(-1.14%) |
Feb 05, 2010 | 14.80 | 15.55 | 14.59 | 15.24 | 865,198 | +0.51(+3.50%) |
Feb 04, 2010 | 15.96 | 15.96 | 14.58 | 14.72 | 1,546,191 | +0.08(+0.57%) |
Feb 03, 2010 | 13.98 | 14.65 | 13.87 | 14.64 | 762,658 | +0.56(+4.01%) |
Feb 02, 2010 | 13.84 | 14.21 | 13.68 | 14.08 | 338,653 | +0.21(+1.50%) |
Feb 01, 2010 | 13.80 | 13.99 | 13.68 | 13.87 | 428,254 | +0.08(+0.60%) |
Jan 29, 2010 | 13.72 | 13.96 | 13.62 | 13.79 | 417,541 | +0.16(+1.16%) |
Jan 28, 2010 | 14.28 | 14.33 | 13.24 | 13.63 | 760,105 | -0.66(-4.65%) |
Jan 27, 2010 | 13.80 | 14.33 | 13.71 | 14.29 | 272,812 | +0.37(+2.69%) |
Jan 26, 2010 | 14.22 | 14.29 | 13.90 | 13.92 | 316,715 | -0.31(-2.16%) |
Jan 25, 2010 | 14.29 | 14.38 | 14.06 | 14.23 | 397,201 | +0.02(+0.12%) |
Jan 22, 2010 | 14.64 | 14.64 | 14.03 | 14.21 | 539,137 | -0.53(-3.61%) |
Jan 21, 2010 | 15.02 | 15.26 | 14.74 | 14.74 | 232,128 | -0.31(-2.04%) |
Jan 20, 2010 | 15.16 | 15.33 | 14.96 | 15.05 | 179,187 | -0.19(-1.25%) |
Jan 19, 2010 | 15.18 | 15.48 | 15.17 | 15.24 | 284,693 | +0.04(+0.27%) |
Jan 15, 2010 | 15.89 | 15.20 | 15.20 | 15.20 | 449,255 | -0.62(-3.94%) |
Jan 14, 2010 | 15.71 | 15.86 | 15.41 | 15.82 | 282,735 | +0.02(+0.11%) |
Jan 13, 2010 | 15.95 | 16.00 | 15.51 | 15.80 | 234,380 | -0.06(-0.37%) |
Jan 12, 2010 | 15.85 | 16.07 | 15.71 | 15.86 | 419,930 | -0.06(-0.36%) |
Jan 11, 2010 | 15.74 | 16.03 | 15.59 | 15.92 | 354,408 | +0.27(+1.75%) |
Jan 08, 2010 | 15.61 | 15.71 | 15.48 | 15.65 | 252,024 | -0.06(-0.37%) |
Jan 07, 2010 | 15.41 | 15.71 | 15.30 | 15.70 | 344,451 | +0.23(+1.50%) |
Jan 06, 2010 | 15.31 | 15.69 | 15.21 | 15.47 | 402,162 | +0.28(+1.86%) |
Jan 05, 2010 | 14.93 | 15.34 | 14.93 | 15.19 | 469,451 | +0.38(+2.58%) |