Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 14.79 | 15.10 | 14.74 | 14.85 | 134,606 | -0.08(-0.54%) |
Mar 30, 2010 | 14.81 | 15.14 | 14.73 | 14.93 | 184,381 | +0.06(+0.40%) |
Mar 29, 2010 | 14.40 | 15.00 | 14.40 | 14.87 | 117,755 | +0.39(+2.69%) |
Mar 26, 2010 | 14.59 | 14.82 | 14.48 | 14.48 | 88,571 | -0.06(-0.41%) |
Mar 25, 2010 | 14.97 | 15.16 | 14.53 | 14.54 | 115,814 | -0.25(-1.69%) |
Mar 24, 2010 | 14.92 | 15.17 | 14.72 | 14.79 | 173,356 | -0.21(-1.40%) |
Mar 23, 2010 | 13.96 | 15.05 | 13.87 | 15.00 | 573,086 | +0.82(+5.78%) |
Mar 22, 2010 | 14.29 | 14.29 | 13.56 | 14.18 | 327,134 | -0.22(-1.53%) |
Mar 19, 2010 | 14.91 | 14.94 | 14.36 | 14.40 | 211,147 | -0.54(-3.61%) |
Mar 18, 2010 | 15.00 | 15.05 | 14.84 | 14.94 | 150,047 | -0.23(-1.52%) |
Mar 17, 2010 | 15.20 | 15.23 | 15.01 | 15.17 | 107,295 | -0.08(-0.52%) |
Mar 16, 2010 | 15.42 | 15.51 | 15.00 | 15.25 | 165,582 | -0.24(-1.55%) |
Mar 15, 2010 | 15.43 | 15.60 | 15.42 | 15.49 | 161,418 | -0.37(-2.33%) |
Mar 12, 2010 | 15.81 | 15.86 | 15.42 | 15.86 | 91,068 | -0.01(-0.06%) |
Mar 11, 2010 | 15.80 | 15.96 | 15.62 | 15.87 | 105,305 | -0.09(-0.56%) |
Mar 10, 2010 | 16.08 | 16.26 | 15.80 | 15.96 | 117,853 | -0.20(-1.24%) |
Mar 09, 2010 | 16.22 | 16.64 | 15.99 | 16.16 | 149,220 | +0.01(+0.06%) |
Mar 08, 2010 | 16.32 | 16.59 | 15.95 | 16.15 | 157,430 | -0.30(-1.82%) |
Mar 05, 2010 | 16.34 | 16.55 | 16.13 | 16.45 | 121,580 | +0.16(+0.98%) |
Mar 04, 2010 | 16.10 | 16.34 | 16.07 | 16.29 | 100,881 | +0.18(+1.12%) |
Mar 03, 2010 | 16.39 | 16.50 | 15.96 | 16.11 | 167,039 | -0.39(-2.36%) |
Mar 02, 2010 | 16.30 | 16.89 | 16.02 | 16.50 | 320,312 | +0.30(+1.85%) |
Mar 01, 2010 | 15.08 | 16.36 | 15.08 | 16.20 | 306,627 | +1.21(+8.07%) |
Feb 26, 2010 | 15.25 | 15.61 | 14.90 | 14.99 | 250,679 | -0.37(-2.41%) |
Feb 25, 2010 | 15.28 | 15.99 | 14.16 | 15.36 | 935,434 | -1.11(-6.74%) |
Feb 24, 2010 | 15.75 | 16.90 | 15.75 | 16.47 | 213,438 | +0.77(+4.90%) |
Feb 23, 2010 | 15.92 | 15.92 | 15.27 | 15.70 | 150,480 | -0.23(-1.44%) |
Feb 22, 2010 | 16.37 | 16.37 | 15.75 | 15.93 | 97,144 | -0.38(-2.33%) |
Feb 19, 2010 | 16.64 | 16.70 | 16.06 | 16.31 | 147,411 | -0.33(-1.98%) |
Feb 18, 2010 | 16.32 | 16.75 | 16.27 | 16.64 | 73,573 | +0.22(+1.34%) |
Feb 17, 2010 | 15.90 | 16.48 | 15.88 | 16.42 | 108,723 | +0.57(+3.60%) |
Feb 16, 2010 | 15.70 | 15.87 | 15.26 | 15.85 | 136,546 | +0.16(+1.02%) |
Feb 12, 2010 | 15.31 | 15.69 | 15.69 | 15.69 | 114,800 | +0.14(+0.90%) |
Feb 11, 2010 | 14.65 | 15.59 | 14.65 | 15.55 | 127,734 | +0.70(+4.71%) |
Feb 10, 2010 | 14.92 | 15.10 | 14.40 | 14.85 | 160,864 | -0.21(-1.39%) |
Feb 09, 2010 | 15.03 | 15.28 | 14.46 | 15.06 | 185,858 | +0.21(+1.41%) |
Feb 08, 2010 | 15.28 | 15.47 | 14.84 | 14.85 | 90,185 | -0.51(-3.32%) |
Feb 05, 2010 | 15.01 | 15.44 | 14.50 | 15.36 | 319,799 | +0.32(+2.13%) |
Feb 04, 2010 | 15.73 | 15.73 | 14.98 | 15.04 | 194,335 | -0.85(-5.35%) |
Feb 03, 2010 | 16.09 | 16.43 | 15.42 | 15.89 | 223,116 | -0.31(-1.91%) |
Feb 02, 2010 | 15.67 | 16.20 | 15.12 | 16.20 | 278,743 | +0.70(+4.52%) |
Feb 01, 2010 | 15.57 | 15.73 | 15.16 | 15.50 | 104,088 | +0.09(+0.58%) |
Jan 29, 2010 | 15.69 | 16.03 | 15.27 | 15.41 | 234,886 | -0.11(-0.71%) |
Jan 28, 2010 | 15.64 | 15.97 | 15.13 | 15.52 | 151,567 | -0.02(-0.13%) |
Jan 27, 2010 | 14.89 | 15.66 | 14.85 | 15.54 | 155,415 | +0.61(+4.09%) |
Jan 26, 2010 | 14.71 | 15.36 | 14.71 | 14.93 | 107,639 | +0.09(+0.61%) |
Jan 25, 2010 | 15.39 | 15.54 | 14.69 | 14.84 | 264,019 | -0.36(-2.37%) |
Jan 22, 2010 | 16.01 | 16.01 | 15.10 | 15.20 | 221,930 | -0.72(-4.52%) |
Jan 21, 2010 | 17.32 | 17.74 | 15.85 | 15.92 | 300,451 | -1.27(-7.39%) |
Jan 20, 2010 | 17.94 | 17.96 | 17.00 | 17.19 | 178,262 | -0.94(-5.18%) |
Jan 19, 2010 | 17.44 | 18.46 | 17.44 | 18.13 | 366,566 | +0.69(+3.96%) |
Jan 15, 2010 | 17.22 | 17.44 | 17.44 | 17.44 | 354,300 | +0.32(+1.87%) |
Jan 14, 2010 | 17.00 | 17.15 | 16.89 | 17.12 | 91,326 | +0.15(+0.88%) |
Jan 13, 2010 | 16.65 | 17.01 | 16.53 | 16.97 | 153,009 | +0.29(+1.74%) |
Jan 12, 2010 | 16.72 | 16.82 | 16.48 | 16.68 | 235,556 | -0.25(-1.48%) |
Jan 11, 2010 | 17.15 | 17.15 | 16.84 | 16.93 | 285,083 | -0.09(-0.53%) |
Jan 08, 2010 | 17.06 | 17.40 | 16.93 | 17.02 | 149,642 | -0.04(-0.23%) |
Jan 07, 2010 | 16.90 | 17.59 | 16.84 | 17.06 | 140,643 | +0.01(+0.06%) |
Jan 06, 2010 | 17.01 | 17.22 | 16.88 | 17.05 | 143,071 | -0.02(-0.12%) |
Jan 05, 2010 | 17.85 | 18.10 | 17.05 | 17.07 | 327,028 | -0.84(-4.69%) |