Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 15.17 | 15.26 | 15.17 | 15.24 | 28,921 | +0.07(+0.48%) |
Mar 30, 2010 | 15.16 | 15.17 | 15.06 | 15.17 | 4,462 | +0.03(+0.20%) |
Mar 29, 2010 | 15.15 | 15.20 | 15.14 | 15.14 | 9,091 | -0.05(-0.34%) |
Mar 26, 2010 | 15.19 | 15.19 | 15.18 | 15.19 | 4,155 | +0.12(+0.82%) |
Mar 25, 2010 | 15.20 | 15.20 | 15.07 | 15.07 | 13,970 | -0.11(-0.73%) |
Mar 24, 2010 | 15.25 | 15.29 | 15.18 | 15.18 | 39,956 | -0.15(-0.95%) |
Mar 23, 2010 | 15.38 | 15.38 | 15.32 | 15.32 | 9,905 | -0.05(-0.33%) |
Mar 22, 2010 | 15.32 | 15.38 | 15.32 | 15.38 | 2,819 | -0.01(-0.08%) |
Mar 19, 2010 | 15.40 | 15.40 | 15.39 | 15.39 | 3,014 | +0.00(+0.03%) |
Mar 18, 2010 | 15.32 | 15.42 | 15.32 | 15.38 | 9,100 | +0.04(+0.28%) |
Mar 17, 2010 | 15.41 | 15.41 | 15.28 | 15.34 | 5,365 | +0.11(+0.69%) |
Mar 16, 2010 | 15.30 | 15.32 | 15.23 | 15.24 | 2,192 | +0.03(+0.18%) |
Mar 15, 2010 | 15.17 | 15.21 | 15.17 | 15.21 | 3,264 | -0.04(-0.28%) |
Mar 12, 2010 | 15.03 | 15.26 | 15.03 | 15.25 | 7,953 | +0.07(+0.48%) |
Mar 11, 2010 | 15.11 | 15.20 | 15.11 | 15.18 | 11,777 | +0.01(+0.09%) |
Mar 10, 2010 | 15.11 | 15.17 | 15.08 | 15.17 | 5,592 | +0.02(+0.11%) |
Mar 09, 2010 | 15.20 | 15.20 | 15.09 | 15.15 | 10,029 | +0.00(+0.03%) |
Mar 08, 2010 | 15.06 | 15.15 | 15.06 | 15.14 | 16,090 | +0.02(+0.14%) |
Mar 05, 2010 | 15.27 | 15.27 | 15.10 | 15.12 | 7,780 | -0.13(-0.85%) |
Mar 04, 2010 | 15.21 | 15.26 | 15.21 | 15.25 | 3,697 | +0.18(+1.20%) |
Mar 03, 2010 | 15.19 | 15.19 | 15.07 | 15.07 | 1,874 | -0.11(-0.70%) |
Mar 02, 2010 | 15.18 | 15.18 | 15.18 | 15.18 | 4,652 | +0.05(+0.34%) |
Mar 01, 2010 | 15.19 | 15.20 | 15.09 | 15.13 | 12,744 | -0.10(-0.69%) |
Feb 26, 2010 | 15.07 | 15.26 | 15.07 | 15.23 | 27,355 | +0.09(+0.56%) |
Feb 25, 2010 | 15.18 | 15.19 | 15.15 | 15.15 | 3,196 | +0.04(+0.30%) |
Feb 24, 2010 | 15.13 | 15.13 | 15.06 | 15.10 | 3,482 | +0.10(+0.66%) |
Feb 23, 2010 | 14.96 | 15.07 | 14.96 | 15.00 | 7,099 | +0.05(+0.31%) |
Feb 22, 2010 | 14.89 | 14.98 | 14.87 | 14.96 | 5,272 | -0.04(-0.28%) |
Feb 19, 2010 | 14.80 | 15.00 | 14.68 | 15.00 | 224,603 | +0.38(+2.63%) |
Feb 18, 2010 | 14.76 | 14.76 | 14.60 | 14.61 | 5,220 | -0.14(-0.96%) |
Feb 17, 2010 | 14.82 | 14.82 | 14.67 | 14.76 | 17,756 | -0.03(-0.23%) |
Feb 16, 2010 | 14.76 | 14.79 | 14.66 | 14.79 | 25,153 | +0.03(+0.19%) |
Feb 12, 2010 | 14.81 | 14.76 | 14.76 | 14.76 | 53,587 | -0.00(-0.01%) |
Feb 11, 2010 | 14.74 | 14.77 | 14.66 | 14.76 | 5,464 | -0.01(-0.05%) |
Feb 10, 2010 | 14.87 | 14.88 | 14.77 | 14.77 | 1,907 | -0.16(-1.09%) |
Feb 09, 2010 | 14.96 | 15.01 | 14.85 | 14.93 | 29,742 | -0.06(-0.41%) |
Feb 08, 2010 | 15.00 | 15.01 | 14.99 | 14.99 | 4,577 | -0.01(-0.06%) |
Feb 05, 2010 | 15.02 | 15.02 | 15.00 | 15.00 | 6,568 | -0.03(-0.23%) |
Feb 04, 2010 | 15.10 | 15.13 | 15.04 | 15.04 | 6,744 | -0.02(-0.14%) |
Feb 03, 2010 | 15.09 | 15.12 | 15.06 | 15.06 | 2,810 | -0.03(-0.17%) |
Feb 02, 2010 | 15.12 | 15.13 | 15.09 | 15.09 | 8,150 | -0.04(-0.25%) |
Feb 01, 2010 | 15.09 | 15.14 | 14.97 | 15.12 | 10,338 | -0.09(-0.61%) |
Jan 29, 2010 | 15.22 | 15.22 | 15.20 | 15.22 | 10,567 | +0.06(+0.42%) |
Jan 28, 2010 | 15.15 | 15.15 | 15.15 | 15.15 | 877 | -0.04(-0.25%) |
Jan 27, 2010 | 15.25 | 15.25 | 15.17 | 15.19 | 11,777 | -0.07(-0.47%) |
Jan 26, 2010 | 15.27 | 15.27 | 15.22 | 15.26 | 4,244 | +0.07(+0.48%) |
Jan 25, 2010 | 15.28 | 15.28 | 15.19 | 15.19 | 3,025 | -0.19(-1.25%) |
Jan 22, 2010 | 15.33 | 15.38 | 15.23 | 15.38 | 5,077 | +0.05(+0.31%) |
Jan 21, 2010 | 15.25 | 15.37 | 15.25 | 15.34 | 8,274 | +0.10(+0.67%) |
Jan 20, 2010 | 15.22 | 15.31 | 15.22 | 15.23 | 4,319 | -0.03(-0.19%) |
Jan 19, 2010 | 15.17 | 15.28 | 15.17 | 15.26 | 10,708 | -0.07(-0.45%) |
Jan 15, 2010 | 15.30 | 15.33 | 15.33 | 15.33 | 3,276 | +0.15(+0.98%) |
Jan 14, 2010 | 15.18 | 15.19 | 15.18 | 15.18 | 3,114 | +0.08(+0.54%) |
Jan 13, 2010 | 15.19 | 15.25 | 15.10 | 15.10 | 20,084 | -0.11(-0.73%) |
Jan 12, 2010 | 15.21 | 15.25 | 15.20 | 15.21 | 4,750 | +0.02(+0.10%) |
Jan 11, 2010 | 15.17 | 15.21 | 15.17 | 15.20 | 1,268 | -0.01(-0.07%) |
Jan 08, 2010 | 15.18 | 15.21 | 15.18 | 15.21 | 2,377 | -0.01(-0.08%) |
Jan 07, 2010 | 15.15 | 15.30 | 15.14 | 15.22 | 17,630 | +0.00(+0.00%) |
Jan 06, 2010 | 15.22 | 15.25 | 15.22 | 15.22 | 5,878 | -0.12(-0.78%) |
Jan 05, 2010 | 15.17 | 15.34 | 15.17 | 15.34 | 27,624 | +0.18(+1.21%) |