Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 15.80 | 15.90 | 15.72 | 15.85 | 1,413,086 | +0.01(+0.08%) |
Mar 30, 2010 | 15.77 | 15.90 | 15.75 | 15.84 | 1,241,834 | +0.17(+1.05%) |
Mar 29, 2010 | 15.35 | 15.68 | 15.31 | 15.67 | 1,141,897 | +0.40(+2.60%) |
Mar 26, 2010 | 15.33 | 15.44 | 15.25 | 15.28 | 880,087 | -0.04(-0.26%) |
Mar 25, 2010 | 15.43 | 15.43 | 15.31 | 15.32 | 720,419 | -0.03(-0.23%) |
Mar 24, 2010 | 15.42 | 15.47 | 15.31 | 15.35 | 699,929 | -0.12(-0.76%) |
Mar 23, 2010 | 15.41 | 15.49 | 15.27 | 15.47 | 622,582 | +0.09(+0.61%) |
Mar 22, 2010 | 15.32 | 15.46 | 15.17 | 15.38 | 807,281 | +0.02(+0.16%) |
Mar 19, 2010 | 15.31 | 15.47 | 15.22 | 15.35 | 2,130,667 | +0.05(+0.35%) |
Mar 18, 2010 | 15.13 | 15.47 | 15.06 | 15.30 | 1,203,161 | +0.24(+1.61%) |
Mar 17, 2010 | 14.83 | 15.09 | 14.81 | 15.06 | 1,111,998 | +0.24(+1.62%) |
Mar 16, 2010 | 14.69 | 14.87 | 14.65 | 14.82 | 829,278 | +0.14(+0.93%) |
Mar 15, 2010 | 14.64 | 14.69 | 14.63 | 14.68 | 847,526 | -0.09(-0.61%) |
Mar 12, 2010 | 14.73 | 14.86 | 14.68 | 14.77 | 1,803,284 | +0.01(+0.05%) |
Mar 11, 2010 | 14.61 | 14.77 | 14.46 | 14.76 | 1,036,687 | +0.15(+1.04%) |
Mar 10, 2010 | 14.83 | 14.90 | 14.42 | 14.61 | 1,310,879 | -0.29(-1.97%) |
Mar 09, 2010 | 14.75 | 14.95 | 14.69 | 14.90 | 1,677,487 | +0.11(+0.76%) |
Mar 08, 2010 | 14.75 | 14.86 | 14.70 | 14.79 | 819,839 | -0.01(-0.07%) |
Mar 05, 2010 | 14.67 | 14.81 | 14.67 | 14.80 | 1,050,907 | +0.24(+1.63%) |
Mar 04, 2010 | 14.33 | 14.62 | 14.35 | 14.57 | 1,019,336 | +0.16(+1.11%) |
Mar 03, 2010 | 14.38 | 14.51 | 14.35 | 14.41 | 1,148,628 | +0.02(+0.15%) |
Mar 02, 2010 | 14.28 | 14.41 | 14.22 | 14.38 | 1,330,676 | +0.14(+0.95%) |
Mar 01, 2010 | 14.03 | 14.56 | 14.03 | 14.25 | 1,292,613 | +0.29(+2.04%) |
Feb 26, 2010 | 14.21 | 14.21 | 13.92 | 13.96 | 1,582,237 | -0.19(-1.34%) |
Feb 25, 2010 | 14.05 | 14.19 | 13.85 | 14.15 | 1,204,949 | -0.04(-0.28%) |
Feb 24, 2010 | 14.07 | 14.26 | 13.97 | 14.19 | 1,013,639 | +0.22(+1.58%) |
Feb 23, 2010 | 14.09 | 14.09 | 13.86 | 13.97 | 631,061 | -0.12(-0.83%) |
Feb 22, 2010 | 14.16 | 14.19 | 14.05 | 14.09 | 461,812 | -0.03(-0.21%) |
Feb 19, 2010 | 14.06 | 14.20 | 13.94 | 14.12 | 740,508 | +0.05(+0.32%) |
Feb 18, 2010 | 13.89 | 14.10 | 13.89 | 14.07 | 565,023 | +0.21(+1.48%) |
Feb 17, 2010 | 13.65 | 13.89 | 13.60 | 13.87 | 744,787 | +0.23(+1.66%) |
Feb 16, 2010 | 13.50 | 13.64 | 13.48 | 13.64 | 1,045,788 | +0.13(+0.99%) |
Feb 12, 2010 | 13.48 | 13.51 | 13.51 | 13.51 | 3,893,249 | -0.03(-0.20%) |
Feb 11, 2010 | 13.54 | 13.57 | 13.30 | 13.53 | 1,110,303 | +0.00(+0.00%) |
Feb 10, 2010 | 13.52 | 13.67 | 13.42 | 13.53 | 629,332 | -0.01(-0.10%) |
Feb 09, 2010 | 13.39 | 13.72 | 13.36 | 13.55 | 1,102,038 | +0.33(+2.50%) |
Feb 08, 2010 | 13.30 | 13.40 | 13.20 | 13.22 | 1,293,063 | +0.02(+0.12%) |
Feb 05, 2010 | 13.18 | 13.27 | 13.05 | 13.20 | 924,191 | +0.00(+0.02%) |
Feb 04, 2010 | 13.66 | 13.73 | 13.19 | 13.20 | 858,243 | -0.50(-3.68%) |
Feb 03, 2010 | 13.81 | 13.92 | 13.67 | 13.70 | 636,127 | -0.17(-1.25%) |
Feb 02, 2010 | 13.82 | 13.89 | 13.60 | 13.87 | 791,429 | +0.09(+0.66%) |
Feb 01, 2010 | 13.78 | 13.80 | 13.69 | 13.78 | 655,079 | +0.10(+0.72%) |
Jan 29, 2010 | 13.77 | 13.77 | 13.55 | 13.69 | 1,156,451 | +0.03(+0.19%) |
Jan 28, 2010 | 13.76 | 13.87 | 13.62 | 13.66 | 716,557 | -0.05(-0.39%) |
Jan 27, 2010 | 13.75 | 13.75 | 13.56 | 13.71 | 867,146 | -0.04(-0.31%) |
Jan 26, 2010 | 13.78 | 13.81 | 13.58 | 13.75 | 614,516 | -0.05(-0.35%) |
Jan 25, 2010 | 13.91 | 13.91 | 13.69 | 13.80 | 682,488 | +0.01(+0.10%) |
Jan 22, 2010 | 13.97 | 14.03 | 13.76 | 13.79 | 878,009 | -0.25(-1.80%) |
Jan 21, 2010 | 14.35 | 14.36 | 13.96 | 14.04 | 965,553 | -0.21(-1.44%) |
Jan 20, 2010 | 14.26 | 14.26 | 14.02 | 14.25 | 830,774 | -0.12(-0.82%) |
Jan 19, 2010 | 14.35 | 14.38 | 14.20 | 14.37 | 913,694 | +0.01(+0.06%) |
Jan 15, 2010 | 14.60 | 14.36 | 14.36 | 14.36 | 3,578,249 | -0.23(-1.55%) |
Jan 14, 2010 | 14.66 | 14.71 | 14.52 | 14.58 | 654,787 | -0.12(-0.82%) |
Jan 13, 2010 | 14.39 | 14.82 | 14.36 | 14.70 | 1,054,046 | +0.30(+2.07%) |
Jan 12, 2010 | 14.27 | 14.41 | 14.23 | 14.41 | 971,621 | +0.10(+0.71%) |
Jan 11, 2010 | 14.32 | 14.37 | 14.19 | 14.30 | 838,799 | +0.05(+0.37%) |
Jan 08, 2010 | 14.26 | 14.26 | 14.09 | 14.25 | 811,203 | -0.00(-0.02%) |
Jan 07, 2010 | 14.42 | 14.42 | 14.19 | 14.25 | 802,597 | -0.14(-0.98%) |
Jan 06, 2010 | 14.22 | 14.42 | 14.20 | 14.39 | 1,497,779 | +0.20(+1.39%) |
Jan 05, 2010 | 14.30 | 14.37 | 14.03 | 14.20 | 1,507,878 | -0.15(-1.04%) |