Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 16.00 | 16.05 | 15.78 | 15.96 | 826,602 | +0.00(+0.00%) |
Mar 30, 2010 | 16.25 | 16.43 | 15.95 | 15.96 | 1,031,730 | -0.26(-1.59%) |
Mar 29, 2010 | 16.00 | 16.22 | 15.99 | 16.22 | 855,603 | +0.24(+1.53%) |
Mar 26, 2010 | 16.03 | 16.05 | 15.74 | 15.98 | 966,084 | +0.03(+0.16%) |
Mar 25, 2010 | 15.84 | 16.08 | 15.80 | 15.95 | 956,038 | +0.22(+1.40%) |
Mar 24, 2010 | 15.76 | 15.78 | 15.59 | 15.73 | 728,099 | -0.07(-0.44%) |
Mar 23, 2010 | 15.70 | 15.86 | 15.64 | 15.80 | 1,163,334 | +0.08(+0.52%) |
Mar 22, 2010 | 15.35 | 15.75 | 15.24 | 15.72 | 829,990 | +0.26(+1.67%) |
Mar 19, 2010 | 15.93 | 15.93 | 15.44 | 15.46 | 1,142,650 | -0.38(-2.42%) |
Mar 18, 2010 | 15.91 | 15.95 | 15.78 | 15.85 | 849,254 | -0.03(-0.20%) |
Mar 17, 2010 | 15.76 | 15.90 | 15.76 | 15.88 | 1,825,876 | +0.19(+1.20%) |
Mar 16, 2010 | 15.63 | 15.77 | 15.48 | 15.69 | 1,580,230 | +0.11(+0.73%) |
Mar 15, 2010 | 15.46 | 15.58 | 15.45 | 15.58 | 811,810 | +0.03(+0.20%) |
Mar 12, 2010 | 15.63 | 15.63 | 15.42 | 15.54 | 565,809 | +0.05(+0.32%) |
Mar 11, 2010 | 15.25 | 15.49 | 15.20 | 15.49 | 381,537 | +0.15(+0.98%) |
Mar 10, 2010 | 15.47 | 15.48 | 15.24 | 15.34 | 992,373 | -0.09(-0.57%) |
Mar 09, 2010 | 15.30 | 15.53 | 15.30 | 15.43 | 845,675 | +0.08(+0.49%) |
Mar 08, 2010 | 15.37 | 15.47 | 15.30 | 15.36 | 758,291 | +0.01(+0.08%) |
Mar 05, 2010 | 15.17 | 15.42 | 15.17 | 15.34 | 966,655 | +0.20(+1.33%) |
Mar 04, 2010 | 15.19 | 15.31 | 15.09 | 15.14 | 1,014,855 | +0.04(+0.29%) |
Mar 03, 2010 | 15.14 | 15.31 | 15.02 | 15.10 | 1,673,572 | +0.05(+0.33%) |
Mar 02, 2010 | 15.11 | 15.15 | 14.97 | 15.05 | 1,024,506 | +0.02(+0.13%) |
Mar 01, 2010 | 14.87 | 15.12 | 14.87 | 15.03 | 1,472,649 | +0.16(+1.10%) |
Feb 26, 2010 | 14.73 | 15.03 | 14.72 | 14.87 | 1,265,266 | +0.19(+1.28%) |
Feb 25, 2010 | 14.11 | 14.69 | 13.97 | 14.68 | 1,957,916 | +0.36(+2.54%) |
Feb 24, 2010 | 14.36 | 14.46 | 14.29 | 14.31 | 1,376,404 | -0.03(-0.22%) |
Feb 23, 2010 | 14.56 | 14.57 | 14.09 | 14.34 | 1,695,290 | -0.17(-1.17%) |
Feb 22, 2010 | 14.67 | 14.80 | 14.46 | 14.51 | 873,589 | -0.09(-0.60%) |
Feb 19, 2010 | 14.91 | 14.91 | 14.40 | 14.60 | 1,537,193 | +0.18(+1.22%) |
Feb 18, 2010 | 14.28 | 14.46 | 14.16 | 14.43 | 1,354,753 | +0.22(+1.55%) |
Feb 17, 2010 | 13.92 | 14.31 | 13.90 | 14.21 | 1,498,387 | +0.30(+2.17%) |
Feb 16, 2010 | 13.85 | 13.94 | 13.73 | 13.90 | 867,637 | +0.27(+1.98%) |
Feb 12, 2010 | 13.57 | 13.63 | 13.63 | 13.63 | 2,452,209 | +0.06(+0.46%) |
Feb 11, 2010 | 13.35 | 13.61 | 13.31 | 13.57 | 995,108 | +0.23(+1.69%) |
Feb 10, 2010 | 13.28 | 13.42 | 13.14 | 13.35 | 745,808 | +0.03(+0.24%) |
Feb 09, 2010 | 13.26 | 13.38 | 13.14 | 13.31 | 1,428,558 | +0.04(+0.28%) |
Feb 08, 2010 | 13.25 | 13.40 | 13.10 | 13.28 | 1,872,971 | -0.03(-0.24%) |
Feb 05, 2010 | 13.01 | 13.31 | 12.95 | 13.31 | 2,322,634 | +0.28(+2.17%) |
Feb 04, 2010 | 13.01 | 13.13 | 12.95 | 13.03 | 3,257,717 | -0.10(-0.77%) |
Feb 03, 2010 | 13.00 | 13.23 | 12.99 | 13.13 | 981,269 | +0.05(+0.38%) |
Feb 02, 2010 | 12.82 | 13.11 | 12.74 | 13.08 | 996,159 | +0.33(+2.61%) |
Feb 01, 2010 | 12.66 | 12.82 | 12.64 | 12.74 | 993,153 | +0.13(+1.00%) |
Jan 29, 2010 | 12.76 | 12.81 | 12.56 | 12.62 | 1,628,621 | -0.25(-1.95%) |
Jan 28, 2010 | 12.87 | 12.93 | 12.79 | 12.87 | 1,366,497 | +0.07(+0.54%) |
Jan 27, 2010 | 12.81 | 12.91 | 12.65 | 12.80 | 1,503,005 | -0.07(-0.53%) |
Jan 26, 2010 | 12.98 | 13.04 | 12.87 | 12.87 | 1,042,933 | -0.26(-2.00%) |
Jan 25, 2010 | 13.14 | 13.22 | 12.94 | 13.13 | 1,236,371 | +0.00(+0.00%) |
Jan 22, 2010 | 13.17 | 13.27 | 13.02 | 13.13 | 1,623,965 | -0.05(-0.38%) |
Jan 21, 2010 | 13.54 | 13.59 | 13.18 | 13.18 | 1,610,661 | -0.34(-2.54%) |
Jan 20, 2010 | 13.49 | 13.60 | 13.29 | 13.52 | 999,107 | -0.20(-1.46%) |
Jan 19, 2010 | 13.77 | 13.85 | 13.62 | 13.72 | 1,198,892 | -0.05(-0.36%) |
Jan 15, 2010 | 13.87 | 13.77 | 13.77 | 13.77 | 1,967,103 | -0.09(-0.67%) |
Jan 14, 2010 | 13.91 | 13.99 | 13.70 | 13.87 | 689,043 | -0.07(-0.49%) |
Jan 13, 2010 | 13.69 | 13.94 | 13.64 | 13.94 | 679,916 | +0.26(+1.87%) |
Jan 12, 2010 | 13.84 | 13.92 | 13.56 | 13.68 | 978,943 | -0.22(-1.62%) |
Jan 11, 2010 | 14.19 | 14.22 | 13.90 | 13.90 | 895,379 | -0.19(-1.33%) |
Jan 08, 2010 | 14.00 | 14.14 | 13.95 | 14.09 | 472,537 | +0.07(+0.53%) |
Jan 07, 2010 | 13.94 | 14.05 | 13.84 | 14.02 | 785,322 | +0.03(+0.22%) |
Jan 06, 2010 | 14.19 | 14.21 | 13.91 | 13.99 | 839,441 | -0.15(-1.06%) |
Jan 05, 2010 | 13.87 | 14.17 | 13.87 | 14.14 | 939,942 | +0.22(+1.57%) |