Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 16.23 | 16.38 | 16.21 | 16.22 | 407,905 | -0.04(-0.25%) |
Mar 30, 2010 | 16.28 | 16.36 | 16.23 | 16.27 | 447,084 | +0.03(+0.20%) |
Mar 29, 2010 | 16.22 | 16.26 | 16.20 | 16.23 | 252,277 | +0.07(+0.45%) |
Mar 26, 2010 | 16.22 | 16.27 | 16.12 | 16.16 | 243,493 | +0.01(+0.05%) |
Mar 25, 2010 | 16.48 | 16.48 | 16.14 | 16.15 | 429,969 | -0.16(-0.95%) |
Mar 24, 2010 | 16.38 | 16.53 | 16.31 | 16.31 | 273,310 | -0.19(-1.12%) |
Mar 23, 2010 | 16.25 | 16.50 | 16.25 | 16.49 | 428,273 | +0.23(+1.39%) |
Mar 22, 2010 | 16.08 | 16.32 | 16.01 | 16.27 | 627,993 | +0.10(+0.60%) |
Mar 19, 2010 | 16.22 | 16.28 | 16.10 | 16.17 | 506,026 | -0.02(-0.15%) |
Mar 18, 2010 | 16.11 | 16.25 | 16.08 | 16.19 | 635,821 | +0.05(+0.30%) |
Mar 17, 2010 | 16.00 | 16.17 | 15.90 | 16.15 | 1,326,178 | +0.23(+1.41%) |
Mar 16, 2010 | 15.90 | 15.98 | 15.87 | 15.92 | 631,708 | +0.01(+0.05%) |
Mar 15, 2010 | 15.84 | 15.92 | 15.84 | 15.91 | 752,394 | +0.02(+0.15%) |
Mar 12, 2010 | 15.96 | 15.99 | 15.87 | 15.89 | 367,514 | +0.00(+0.00%) |
Mar 11, 2010 | 15.80 | 15.93 | 15.76 | 15.89 | 582,927 | +0.06(+0.41%) |
Mar 10, 2010 | 15.81 | 15.95 | 15.78 | 15.82 | 268,064 | -0.02(-0.15%) |
Mar 09, 2010 | 15.59 | 15.91 | 15.59 | 15.85 | 424,718 | +0.23(+1.44%) |
Mar 08, 2010 | 15.49 | 15.70 | 15.48 | 15.62 | 571,004 | +0.12(+0.78%) |
Mar 05, 2010 | 15.45 | 15.51 | 15.37 | 15.50 | 533,378 | +0.17(+1.10%) |
Mar 04, 2010 | 15.33 | 15.38 | 15.28 | 15.33 | 230,165 | -0.05(-0.31%) |
Mar 03, 2010 | 15.35 | 15.44 | 15.31 | 15.38 | 254,831 | +0.08(+0.53%) |
Mar 02, 2010 | 15.29 | 15.37 | 15.27 | 15.30 | 330,846 | +0.03(+0.21%) |
Mar 01, 2010 | 15.08 | 15.28 | 15.08 | 15.27 | 337,951 | +0.22(+1.44%) |
Feb 26, 2010 | 15.07 | 15.11 | 14.96 | 15.05 | 207,689 | +0.04(+0.27%) |
Feb 25, 2010 | 14.86 | 15.04 | 14.86 | 15.01 | 402,321 | +0.01(+0.05%) |
Feb 24, 2010 | 15.04 | 15.08 | 14.97 | 15.00 | 696,857 | +0.00(+0.00%) |
Feb 23, 2010 | 15.15 | 15.15 | 14.92 | 15.00 | 1,006,591 | -0.17(-1.11%) |
Feb 22, 2010 | 15.19 | 15.24 | 15.13 | 15.17 | 635,055 | -0.02(-0.16%) |
Feb 19, 2010 | 15.12 | 15.23 | 15.04 | 15.20 | 452,745 | +0.04(+0.27%) |
Feb 18, 2010 | 14.98 | 15.16 | 14.96 | 15.16 | 790,545 | +0.16(+1.07%) |
Feb 17, 2010 | 14.85 | 15.01 | 14.85 | 15.00 | 935,481 | +0.17(+1.14%) |
Feb 16, 2010 | 14.88 | 14.92 | 14.80 | 14.83 | 402,069 | +0.17(+1.15%) |
Feb 12, 2010 | 14.63 | 14.66 | 14.66 | 14.66 | 468,113 | -0.02(-0.11%) |
Feb 11, 2010 | 14.53 | 14.71 | 14.41 | 14.67 | 419,880 | +0.11(+0.77%) |
Feb 10, 2010 | 14.67 | 14.68 | 14.46 | 14.56 | 466,749 | -0.06(-0.39%) |
Feb 09, 2010 | 14.77 | 14.77 | 14.55 | 14.62 | 1,055,815 | +0.18(+1.23%) |
Feb 08, 2010 | 14.50 | 14.67 | 14.44 | 14.44 | 2,019,226 | -0.02(-0.17%) |
Feb 05, 2010 | 14.43 | 14.48 | 14.22 | 14.46 | 1,840,805 | -0.02(-0.11%) |
Feb 04, 2010 | 14.89 | 14.89 | 14.47 | 14.48 | 1,330,604 | -0.45(-3.02%) |
Feb 03, 2010 | 14.95 | 15.06 | 14.88 | 14.93 | 347,181 | -0.05(-0.32%) |
Feb 02, 2010 | 14.88 | 15.08 | 14.82 | 14.98 | 768,486 | +0.27(+1.86%) |
Feb 01, 2010 | 14.72 | 14.84 | 14.69 | 14.71 | 697,320 | +0.05(+0.33%) |
Jan 29, 2010 | 14.84 | 14.96 | 14.66 | 14.66 | 721,802 | -0.14(-0.98%) |
Jan 28, 2010 | 14.99 | 15.02 | 14.71 | 14.80 | 884,015 | -0.14(-0.92%) |
Jan 27, 2010 | 14.92 | 14.97 | 14.76 | 14.94 | 660,583 | -0.02(-0.16%) |
Jan 26, 2010 | 15.11 | 15.12 | 14.86 | 14.96 | 2,309,534 | -0.24(-1.59%) |
Jan 25, 2010 | 15.16 | 15.27 | 15.03 | 15.21 | 424,703 | +0.14(+0.96%) |
Jan 22, 2010 | 15.25 | 15.36 | 15.00 | 15.06 | 797,148 | -0.28(-1.84%) |
Jan 21, 2010 | 15.53 | 15.58 | 15.25 | 15.34 | 1,201,702 | -0.22(-1.40%) |
Jan 20, 2010 | 15.78 | 15.78 | 15.46 | 15.56 | 644,051 | -0.20(-1.28%) |
Jan 19, 2010 | 15.66 | 15.82 | 15.62 | 15.76 | 988,730 | +0.12(+0.77%) |
Jan 15, 2010 | 15.85 | 15.64 | 15.64 | 15.64 | 1,249,836 | -0.18(-1.12%) |
Jan 14, 2010 | 15.97 | 16.05 | 15.78 | 15.82 | 517,530 | -0.19(-1.16%) |
Jan 13, 2010 | 15.95 | 16.00 | 15.87 | 16.00 | 583,260 | +0.05(+0.30%) |
Jan 12, 2010 | 16.14 | 16.15 | 15.87 | 15.95 | 1,859,435 | -0.26(-1.59%) |
Jan 11, 2010 | 16.27 | 16.27 | 16.11 | 16.21 | 585,735 | +0.03(+0.20%) |
Jan 08, 2010 | 16.29 | 16.29 | 16.11 | 16.18 | 682,489 | -0.12(-0.74%) |
Jan 07, 2010 | 16.36 | 16.40 | 16.22 | 16.30 | 586,566 | -0.06(-0.39%) |
Jan 06, 2010 | 16.67 | 16.68 | 16.31 | 16.36 | 1,000,023 | -0.27(-1.64%) |
Jan 05, 2010 | 16.58 | 16.70 | 16.46 | 16.64 | 1,509,989 | +0.10(+0.63%) |