Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 15.39 | 15.67 | 15.26 | 15.59 | 642,638 | +0.18(+1.14%) |
Mar 30, 2010 | 15.32 | 15.48 | 15.26 | 15.42 | 592,947 | +0.15(+1.01%) |
Mar 29, 2010 | 15.37 | 15.43 | 15.11 | 15.26 | 826,946 | -0.13(-0.81%) |
Mar 26, 2010 | 15.34 | 15.61 | 15.31 | 15.39 | 540,081 | +0.04(+0.29%) |
Mar 25, 2010 | 15.42 | 15.51 | 15.27 | 15.34 | 580,227 | +0.03(+0.19%) |
Mar 24, 2010 | 15.36 | 15.44 | 15.21 | 15.31 | 403,875 | -0.07(-0.43%) |
Mar 23, 2010 | 15.18 | 15.41 | 15.11 | 15.38 | 269,200 | +0.18(+1.21%) |
Mar 22, 2010 | 14.82 | 15.30 | 14.82 | 15.20 | 309,673 | +0.29(+1.97%) |
Mar 19, 2010 | 14.95 | 15.02 | 14.73 | 14.90 | 602,750 | +0.04(+0.25%) |
Mar 18, 2010 | 14.81 | 14.98 | 14.81 | 14.86 | 318,897 | +0.09(+0.60%) |
Mar 17, 2010 | 14.49 | 14.86 | 14.49 | 14.78 | 284,489 | +0.28(+1.93%) |
Mar 16, 2010 | 14.67 | 14.67 | 14.32 | 14.50 | 490,255 | -0.14(-0.95%) |
Mar 15, 2010 | 14.59 | 14.64 | 14.58 | 14.64 | 297,065 | -0.06(-0.40%) |
Mar 12, 2010 | 14.71 | 14.71 | 14.52 | 14.70 | 312,140 | +0.02(+0.15%) |
Mar 11, 2010 | 14.61 | 14.73 | 14.59 | 14.67 | 245,804 | +0.01(+0.10%) |
Mar 10, 2010 | 14.59 | 14.76 | 14.56 | 14.66 | 219,053 | +0.03(+0.20%) |
Mar 09, 2010 | 14.57 | 14.71 | 14.51 | 14.63 | 418,224 | -0.03(-0.20%) |
Mar 08, 2010 | 14.75 | 14.81 | 14.53 | 14.66 | 324,988 | -0.07(-0.45%) |
Mar 05, 2010 | 14.58 | 14.81 | 14.47 | 14.73 | 762,748 | +0.20(+1.37%) |
Mar 04, 2010 | 14.54 | 14.57 | 14.31 | 14.53 | 329,579 | +0.06(+0.41%) |
Mar 03, 2010 | 14.47 | 14.65 | 14.38 | 14.47 | 396,902 | -0.02(-0.15%) |
Mar 02, 2010 | 15.15 | 15.15 | 14.13 | 14.49 | 758,615 | -1.07(-6.90%) |
Mar 01, 2010 | 15.25 | 15.60 | 15.15 | 15.56 | 338,154 | +0.50(+3.32%) |
Feb 26, 2010 | 15.25 | 15.30 | 15.01 | 15.06 | 212,299 | -0.21(-1.35%) |
Feb 25, 2010 | 15.05 | 15.31 | 15.05 | 15.27 | 142,829 | +0.01(+0.05%) |
Feb 24, 2010 | 15.20 | 15.42 | 15.16 | 15.26 | 123,478 | +0.14(+0.92%) |
Feb 23, 2010 | 15.20 | 15.30 | 14.99 | 15.12 | 147,142 | -0.14(-0.92%) |
Feb 22, 2010 | 15.27 | 15.34 | 15.11 | 15.26 | 97,758 | +0.07(+0.48%) |
Feb 19, 2010 | 14.98 | 15.26 | 14.87 | 15.19 | 216,769 | +0.21(+1.37%) |
Feb 18, 2010 | 14.67 | 15.02 | 14.57 | 14.98 | 142,152 | +0.33(+2.26%) |
Feb 17, 2010 | 14.64 | 14.66 | 14.44 | 14.65 | 123,136 | +0.03(+0.20%) |
Feb 16, 2010 | 14.68 | 14.70 | 14.51 | 14.62 | 161,498 | +0.07(+0.45%) |
Feb 12, 2010 | 14.31 | 14.56 | 14.56 | 14.56 | 160,023 | +0.13(+0.92%) |
Feb 11, 2010 | 14.16 | 14.44 | 13.96 | 14.42 | 180,328 | +0.20(+1.40%) |
Feb 10, 2010 | 14.15 | 14.27 | 13.95 | 14.22 | 158,647 | -0.01(-0.10%) |
Feb 09, 2010 | 14.30 | 14.42 | 14.16 | 14.24 | 1,300,907 | +0.08(+0.57%) |
Feb 08, 2010 | 14.48 | 14.48 | 14.14 | 14.16 | 128,633 | -0.29(-2.04%) |
Feb 05, 2010 | 14.24 | 14.47 | 14.16 | 14.45 | 227,338 | +0.21(+1.45%) |
Feb 04, 2010 | 14.33 | 14.38 | 14.07 | 14.25 | 247,315 | -0.13(-0.92%) |
Feb 03, 2010 | 14.27 | 14.56 | 14.25 | 14.38 | 121,160 | +0.03(+0.20%) |
Feb 02, 2010 | 14.38 | 14.49 | 14.30 | 14.35 | 179,679 | -0.07(-0.46%) |
Feb 01, 2010 | 14.35 | 14.53 | 14.28 | 14.42 | 127,102 | +0.13(+0.93%) |
Jan 29, 2010 | 14.38 | 14.64 | 14.28 | 14.28 | 184,161 | -0.07(-0.46%) |
Jan 28, 2010 | 14.44 | 14.45 | 14.29 | 14.35 | 189,042 | -0.11(-0.76%) |
Jan 27, 2010 | 14.14 | 14.50 | 14.14 | 14.46 | 173,526 | +0.18(+1.29%) |
Jan 26, 2010 | 14.28 | 14.47 | 14.25 | 14.28 | 174,081 | -0.08(-0.56%) |
Jan 25, 2010 | 14.42 | 14.46 | 14.28 | 14.36 | 152,830 | +0.01(+0.05%) |
Jan 22, 2010 | 14.37 | 14.62 | 14.31 | 14.35 | 170,636 | -0.07(-0.51%) |
Jan 21, 2010 | 14.92 | 14.96 | 14.41 | 14.42 | 313,687 | -0.43(-2.92%) |
Jan 20, 2010 | 15.06 | 15.06 | 14.71 | 14.86 | 184,559 | -0.38(-2.46%) |
Jan 19, 2010 | 15.03 | 15.23 | 14.94 | 15.23 | 201,592 | +0.16(+1.07%) |
Jan 15, 2010 | 15.41 | 15.07 | 15.07 | 15.07 | 226,778 | -0.28(-1.82%) |
Jan 14, 2010 | 15.31 | 15.44 | 15.26 | 15.35 | 327,995 | -0.07(-0.43%) |
Jan 13, 2010 | 15.05 | 15.46 | 15.01 | 15.42 | 109,804 | +0.01(+0.10%) |
Jan 12, 2010 | 15.43 | 15.56 | 15.31 | 15.40 | 117,855 | -0.17(-1.09%) |
Jan 11, 2010 | 15.63 | 15.67 | 15.55 | 15.57 | 131,694 | -0.04(-0.24%) |
Jan 08, 2010 | 15.53 | 15.64 | 15.45 | 15.61 | 187,547 | -0.01(-0.09%) |
Jan 07, 2010 | 15.37 | 15.62 | 15.18 | 15.62 | 145,514 | +0.20(+1.29%) |
Jan 06, 2010 | 15.38 | 15.62 | 15.37 | 15.42 | 206,747 | +0.00(+0.00%) |
Jan 05, 2010 | 15.53 | 15.59 | 15.26 | 15.42 | 250,207 | -0.21(-1.36%) |