Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 16.02 | 16.07 | 15.80 | 15.99 | 825,449 | +0.00(+0.00%) |
Mar 30, 2010 | 16.28 | 16.45 | 15.97 | 15.99 | 1,030,291 | -0.26(-1.59%) |
Mar 29, 2010 | 16.02 | 16.25 | 16.01 | 16.25 | 854,410 | +0.25(+1.53%) |
Mar 26, 2010 | 16.05 | 16.07 | 15.76 | 16.00 | 964,736 | +0.03(+0.16%) |
Mar 25, 2010 | 15.86 | 16.10 | 15.82 | 15.97 | 954,705 | +0.22(+1.40%) |
Mar 24, 2010 | 15.78 | 15.80 | 15.62 | 15.75 | 727,084 | -0.07(-0.44%) |
Mar 23, 2010 | 15.72 | 15.89 | 15.67 | 15.82 | 1,161,711 | +0.08(+0.52%) |
Mar 22, 2010 | 15.37 | 15.77 | 15.26 | 15.74 | 828,832 | +0.26(+1.66%) |
Mar 19, 2010 | 15.96 | 15.96 | 15.47 | 15.48 | 1,141,057 | -0.38(-2.42%) |
Mar 18, 2010 | 15.94 | 15.97 | 15.80 | 15.87 | 848,070 | -0.03(-0.20%) |
Mar 17, 2010 | 15.79 | 15.92 | 15.79 | 15.90 | 1,823,330 | +0.19(+1.20%) |
Mar 16, 2010 | 15.65 | 15.79 | 15.50 | 15.71 | 1,578,026 | +0.11(+0.73%) |
Mar 15, 2010 | 15.48 | 15.60 | 15.47 | 15.60 | 810,678 | +0.03(+0.20%) |
Mar 12, 2010 | 15.65 | 15.65 | 15.44 | 15.57 | 565,020 | +0.05(+0.32%) |
Mar 11, 2010 | 15.27 | 15.52 | 15.22 | 15.52 | 381,005 | +0.15(+0.98%) |
Mar 10, 2010 | 15.49 | 15.50 | 15.26 | 15.36 | 990,989 | -0.09(-0.57%) |
Mar 09, 2010 | 15.32 | 15.55 | 15.32 | 15.45 | 844,496 | +0.08(+0.49%) |
Mar 08, 2010 | 15.40 | 15.49 | 15.32 | 15.38 | 757,234 | +0.01(+0.08%) |
Mar 05, 2010 | 15.19 | 15.44 | 15.19 | 15.36 | 965,307 | +0.20(+1.33%) |
Mar 04, 2010 | 15.21 | 15.33 | 15.11 | 15.16 | 1,013,440 | +0.04(+0.29%) |
Mar 03, 2010 | 15.16 | 15.33 | 15.04 | 15.12 | 1,671,238 | +0.05(+0.33%) |
Mar 02, 2010 | 15.13 | 15.17 | 14.99 | 15.07 | 1,023,077 | +0.02(+0.13%) |
Mar 01, 2010 | 14.89 | 15.14 | 14.89 | 15.05 | 1,470,595 | +0.16(+1.10%) |
Feb 26, 2010 | 14.75 | 15.05 | 14.74 | 14.89 | 1,263,501 | +0.19(+1.28%) |
Feb 25, 2010 | 14.13 | 14.71 | 13.99 | 14.70 | 1,955,185 | +0.36(+2.54%) |
Feb 24, 2010 | 14.38 | 14.48 | 14.31 | 14.33 | 1,374,484 | -0.03(-0.22%) |
Feb 23, 2010 | 14.58 | 14.59 | 14.11 | 14.36 | 1,692,926 | -0.17(-1.17%) |
Feb 22, 2010 | 14.69 | 14.82 | 14.48 | 14.53 | 872,370 | -0.09(-0.60%) |
Feb 19, 2010 | 14.93 | 14.93 | 14.42 | 14.62 | 1,535,049 | +0.18(+1.22%) |
Feb 18, 2010 | 14.30 | 14.48 | 14.18 | 14.45 | 1,352,863 | +0.22(+1.55%) |
Feb 17, 2010 | 13.94 | 14.33 | 13.92 | 14.23 | 1,496,297 | +0.30(+2.17%) |
Feb 16, 2010 | 13.87 | 13.96 | 13.75 | 13.92 | 866,427 | +0.27(+1.98%) |
Feb 12, 2010 | 13.58 | 13.65 | 13.65 | 13.65 | 2,448,790 | +0.06(+0.46%) |
Feb 11, 2010 | 13.36 | 13.63 | 13.33 | 13.59 | 993,721 | +0.23(+1.69%) |
Feb 10, 2010 | 13.30 | 13.43 | 13.16 | 13.36 | 744,768 | +0.03(+0.24%) |
Feb 09, 2010 | 13.28 | 13.40 | 13.16 | 13.33 | 1,426,566 | +0.04(+0.28%) |
Feb 08, 2010 | 13.26 | 13.41 | 13.12 | 13.30 | 1,870,359 | -0.03(-0.24%) |
Feb 05, 2010 | 13.03 | 13.33 | 12.97 | 13.33 | 2,319,395 | +0.28(+2.17%) |
Feb 04, 2010 | 13.03 | 13.15 | 12.97 | 13.04 | 3,253,174 | -0.10(-0.77%) |
Feb 03, 2010 | 13.02 | 13.25 | 13.01 | 13.14 | 979,900 | +0.05(+0.38%) |
Feb 02, 2010 | 12.84 | 13.13 | 12.75 | 13.09 | 994,770 | +0.33(+2.61%) |
Feb 01, 2010 | 12.68 | 12.84 | 12.65 | 12.76 | 991,768 | +0.13(+0.99%) |
Jan 29, 2010 | 12.78 | 12.83 | 12.58 | 12.64 | 1,626,350 | -0.25(-1.95%) |
Jan 28, 2010 | 12.89 | 12.94 | 12.81 | 12.89 | 1,364,591 | +0.07(+0.54%) |
Jan 27, 2010 | 12.83 | 12.93 | 12.66 | 12.82 | 1,500,909 | -0.07(-0.53%) |
Jan 26, 2010 | 13.00 | 13.06 | 12.89 | 12.89 | 1,041,478 | -0.26(-2.00%) |
Jan 25, 2010 | 13.15 | 13.24 | 12.95 | 13.15 | 1,234,647 | +0.00(+0.00%) |
Jan 22, 2010 | 13.19 | 13.29 | 13.04 | 13.15 | 1,621,700 | -0.05(-0.38%) |
Jan 21, 2010 | 13.55 | 13.60 | 13.20 | 13.20 | 1,608,414 | -0.34(-2.54%) |
Jan 20, 2010 | 13.51 | 13.62 | 13.31 | 13.54 | 997,714 | -0.20(-1.46%) |
Jan 19, 2010 | 13.79 | 13.87 | 13.64 | 13.74 | 1,197,220 | -0.05(-0.36%) |
Jan 15, 2010 | 13.89 | 13.79 | 13.79 | 13.79 | 1,964,359 | -0.09(-0.68%) |
Jan 14, 2010 | 13.93 | 14.00 | 13.72 | 13.89 | 688,082 | -0.07(-0.49%) |
Jan 13, 2010 | 13.71 | 13.96 | 13.65 | 13.95 | 678,968 | +0.26(+1.87%) |
Jan 12, 2010 | 13.86 | 13.94 | 13.58 | 13.70 | 977,577 | -0.22(-1.62%) |
Jan 11, 2010 | 14.20 | 14.24 | 13.92 | 13.92 | 894,130 | -0.19(-1.33%) |
Jan 08, 2010 | 14.02 | 14.16 | 13.97 | 14.11 | 471,878 | +0.08(+0.53%) |
Jan 07, 2010 | 13.95 | 14.07 | 13.86 | 14.04 | 784,226 | +0.03(+0.22%) |
Jan 06, 2010 | 14.20 | 14.23 | 13.93 | 14.00 | 838,270 | -0.15(-1.06%) |
Jan 05, 2010 | 13.89 | 14.19 | 13.89 | 14.15 | 938,631 | +0.22(+1.57%) |