Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 15.45 | 16.40 | 15.35 | 16.32 | 694,221 | +0.80(+5.14%) |
Mar 30, 2010 | 15.11 | 15.63 | 15.02 | 15.52 | 292,522 | +0.40(+2.67%) |
Mar 29, 2010 | 14.97 | 15.18 | 14.82 | 15.11 | 254,462 | +0.24(+1.59%) |
Mar 26, 2010 | 14.78 | 14.99 | 14.57 | 14.88 | 295,531 | +0.21(+1.41%) |
Mar 25, 2010 | 14.94 | 15.39 | 14.65 | 14.67 | 435,402 | -0.05(-0.33%) |
Mar 24, 2010 | 15.17 | 15.20 | 14.65 | 14.72 | 211,702 | -0.57(-3.74%) |
Mar 23, 2010 | 14.56 | 15.39 | 14.36 | 15.29 | 333,071 | +0.76(+5.22%) |
Mar 22, 2010 | 14.23 | 14.59 | 13.85 | 14.53 | 301,310 | +0.18(+1.24%) |
Mar 19, 2010 | 14.95 | 14.95 | 13.91 | 14.35 | 462,631 | -0.51(-3.45%) |
Mar 18, 2010 | 15.15 | 15.15 | 14.64 | 14.87 | 295,771 | -0.29(-1.89%) |
Mar 17, 2010 | 15.38 | 15.68 | 15.14 | 15.15 | 202,877 | -0.18(-1.16%) |
Mar 16, 2010 | 15.68 | 15.71 | 15.22 | 15.33 | 345,905 | -0.23(-1.46%) |
Mar 15, 2010 | 15.62 | 16.11 | 15.47 | 15.56 | 820,222 | -0.56(-3.48%) |
Mar 12, 2010 | 14.97 | 16.26 | 14.83 | 16.12 | 1,291,966 | +1.24(+8.34%) |
Mar 11, 2010 | 14.45 | 14.88 | 14.45 | 14.88 | 354,235 | +0.32(+2.17%) |
Mar 10, 2010 | 14.38 | 14.80 | 14.22 | 14.56 | 429,290 | +0.22(+1.51%) |
Mar 09, 2010 | 14.31 | 14.34 | 14.16 | 14.34 | 272,798 | -0.08(-0.55%) |
Mar 08, 2010 | 14.55 | 14.61 | 14.35 | 14.42 | 197,836 | -0.06(-0.41%) |
Mar 05, 2010 | 14.29 | 14.58 | 14.02 | 14.48 | 348,766 | +0.21(+1.45%) |
Mar 04, 2010 | 14.68 | 14.76 | 14.25 | 14.28 | 454,449 | -0.33(-2.29%) |
Mar 03, 2010 | 14.87 | 15.01 | 14.51 | 14.61 | 297,892 | -0.22(-1.46%) |
Mar 02, 2010 | 14.73 | 15.09 | 14.69 | 14.83 | 339,418 | +0.20(+1.35%) |
Mar 01, 2010 | 14.42 | 14.89 | 14.42 | 14.63 | 480,844 | +0.33(+2.27%) |
Feb 26, 2010 | 14.63 | 14.64 | 14.14 | 14.31 | 212,420 | -0.33(-2.22%) |
Feb 25, 2010 | 14.66 | 14.75 | 14.21 | 14.63 | 415,270 | -0.30(-1.98%) |
Feb 24, 2010 | 14.89 | 15.24 | 14.81 | 14.93 | 284,301 | +0.14(+0.93%) |
Feb 23, 2010 | 15.26 | 15.36 | 14.57 | 14.79 | 317,580 | -0.45(-2.97%) |
Feb 22, 2010 | 15.29 | 15.45 | 15.20 | 15.24 | 469,634 | +0.05(+0.32%) |
Feb 19, 2010 | 15.27 | 15.32 | 15.07 | 15.19 | 464,546 | -0.08(-0.52%) |
Feb 18, 2010 | 15.18 | 15.31 | 14.93 | 15.27 | 403,630 | +0.00(+0.00%) |
Feb 17, 2010 | 15.52 | 15.52 | 15.04 | 15.27 | 409,466 | -0.15(-0.96%) |
Feb 16, 2010 | 15.65 | 15.75 | 14.81 | 15.42 | 1,453,902 | +1.38(+9.82%) |
Feb 12, 2010 | 13.45 | 14.04 | 14.04 | 14.04 | 387,127 | +0.40(+2.96%) |
Feb 11, 2010 | 13.32 | 13.77 | 13.14 | 13.64 | 271,623 | +0.31(+2.29%) |
Feb 10, 2010 | 13.23 | 13.39 | 13.13 | 13.33 | 244,633 | +0.08(+0.59%) |
Feb 09, 2010 | 13.30 | 13.57 | 12.98 | 13.25 | 318,219 | +0.16(+1.20%) |
Feb 08, 2010 | 13.20 | 13.37 | 13.01 | 13.09 | 172,264 | -0.13(-0.97%) |
Feb 05, 2010 | 13.16 | 13.30 | 12.86 | 13.22 | 311,033 | +0.06(+0.45%) |
Feb 04, 2010 | 13.56 | 13.67 | 12.86 | 13.16 | 408,816 | -0.41(-3.05%) |
Feb 03, 2010 | 13.64 | 14.00 | 13.30 | 13.58 | 338,308 | -0.17(-1.22%) |
Feb 02, 2010 | 13.10 | 13.84 | 13.01 | 13.74 | 507,948 | +0.47(+3.56%) |
Feb 01, 2010 | 12.97 | 13.28 | 12.77 | 13.27 | 352,785 | +0.34(+2.67%) |
Jan 29, 2010 | 13.38 | 13.65 | 12.79 | 12.93 | 585,088 | -0.41(-3.10%) |
Jan 28, 2010 | 14.06 | 14.07 | 13.12 | 13.34 | 718,780 | -0.73(-5.18%) |
Jan 27, 2010 | 14.21 | 14.67 | 13.85 | 14.07 | 315,112 | -0.19(-1.31%) |
Jan 26, 2010 | 14.39 | 14.71 | 14.15 | 14.26 | 303,691 | -0.27(-1.83%) |
Jan 25, 2010 | 14.55 | 14.61 | 14.18 | 14.52 | 379,073 | +0.04(+0.27%) |
Jan 22, 2010 | 14.77 | 15.07 | 13.89 | 14.48 | 908,914 | -0.91(-5.89%) |
Jan 21, 2010 | 15.39 | 15.70 | 14.98 | 15.39 | 450,741 | +0.00(+0.00%) |
Jan 20, 2010 | 15.52 | 15.52 | 15.23 | 15.39 | 323,720 | -0.25(-1.58%) |
Jan 19, 2010 | 15.46 | 15.77 | 15.38 | 15.64 | 558,379 | +0.17(+1.08%) |
Jan 15, 2010 | 16.11 | 15.47 | 15.47 | 15.47 | 467,617 | -0.56(-3.50%) |
Jan 14, 2010 | 15.81 | 16.10 | 15.71 | 16.03 | 502,480 | +0.14(+0.87%) |
Jan 13, 2010 | 15.94 | 16.04 | 15.76 | 15.89 | 623,921 | -0.03(-0.19%) |
Jan 12, 2010 | 15.86 | 16.08 | 15.69 | 15.92 | 473,310 | +0.03(+0.19%) |
Jan 11, 2010 | 16.16 | 16.33 | 15.79 | 15.89 | 637,202 | -0.22(-1.35%) |
Jan 08, 2010 | 16.01 | 16.30 | 15.87 | 16.11 | 535,534 | +0.12(+0.74%) |
Jan 07, 2010 | 16.42 | 16.48 | 15.77 | 15.99 | 713,438 | -0.42(-2.58%) |
Jan 06, 2010 | 15.50 | 16.57 | 15.50 | 16.41 | 690,090 | +0.89(+5.71%) |
Jan 05, 2010 | 15.38 | 15.59 | 15.20 | 15.53 | 379,999 | +0.19(+1.22%) |