Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 14.58 | 14.77 | 14.48 | 14.51 | 698,546 | -0.09(-0.59%) |
Mar 30, 2010 | 14.42 | 14.64 | 14.40 | 14.60 | 418,497 | +0.16(+1.09%) |
Mar 29, 2010 | 14.42 | 14.55 | 14.35 | 14.44 | 479,150 | +0.02(+0.15%) |
Mar 26, 2010 | 14.70 | 14.75 | 14.35 | 14.42 | 649,466 | -0.20(-1.36%) |
Mar 25, 2010 | 14.65 | 14.75 | 14.55 | 14.62 | 865,444 | +0.08(+0.54%) |
Mar 24, 2010 | 14.41 | 14.60 | 14.35 | 14.54 | 1,172,693 | +0.16(+1.14%) |
Mar 23, 2010 | 14.28 | 14.37 | 14.12 | 14.37 | 542,651 | +0.13(+0.90%) |
Mar 22, 2010 | 14.23 | 14.35 | 14.05 | 14.25 | 598,216 | -0.04(-0.25%) |
Mar 19, 2010 | 14.41 | 14.55 | 14.20 | 14.28 | 1,302,859 | -0.14(-0.99%) |
Mar 18, 2010 | 14.49 | 14.59 | 14.36 | 14.42 | 1,707,768 | -0.07(-0.49%) |
Mar 17, 2010 | 14.35 | 14.59 | 14.23 | 14.50 | 1,346,136 | +0.14(+0.99%) |
Mar 16, 2010 | 14.28 | 14.36 | 14.18 | 14.35 | 878,583 | +0.08(+0.55%) |
Mar 15, 2010 | 14.18 | 14.39 | 14.11 | 14.28 | 847,371 | +0.01(+0.05%) |
Mar 12, 2010 | 14.28 | 14.37 | 14.17 | 14.27 | 1,016,894 | +0.01(+0.10%) |
Mar 11, 2010 | 14.14 | 14.25 | 14.01 | 14.25 | 1,339,649 | +0.09(+0.65%) |
Mar 10, 2010 | 13.83 | 14.18 | 13.79 | 14.16 | 1,901,231 | +0.36(+2.58%) |
Mar 09, 2010 | 13.68 | 13.84 | 13.68 | 13.81 | 1,128,358 | +0.04(+0.31%) |
Mar 08, 2010 | 13.76 | 13.85 | 13.65 | 13.76 | 809,155 | -0.05(-0.36%) |
Mar 05, 2010 | 13.83 | 13.86 | 13.69 | 13.81 | 1,529,248 | +0.03(+0.21%) |
Mar 04, 2010 | 13.82 | 13.89 | 13.70 | 13.78 | 999,229 | +0.03(+0.21%) |
Mar 03, 2010 | 13.93 | 13.93 | 13.73 | 13.76 | 1,269,521 | -0.11(-0.77%) |
Mar 02, 2010 | 13.85 | 13.93 | 13.76 | 13.86 | 1,059,246 | -0.05(-0.36%) |
Mar 01, 2010 | 13.98 | 14.01 | 13.84 | 13.91 | 890,967 | +0.03(+0.21%) |
Feb 26, 2010 | 13.98 | 14.04 | 13.80 | 13.88 | 1,186,755 | -0.06(-0.41%) |
Feb 25, 2010 | 13.99 | 14.05 | 13.93 | 13.94 | 910,855 | -0.20(-1.41%) |
Feb 24, 2010 | 13.95 | 14.17 | 13.87 | 14.14 | 2,242,340 | +0.26(+1.90%) |
Feb 23, 2010 | 13.98 | 14.16 | 13.88 | 13.88 | 1,988,582 | -0.18(-1.27%) |
Feb 22, 2010 | 14.00 | 14.09 | 13.94 | 14.05 | 677,044 | +0.14(+0.97%) |
Feb 19, 2010 | 13.93 | 13.98 | 13.80 | 13.92 | 641,961 | -0.01(-0.05%) |
Feb 18, 2010 | 13.80 | 13.93 | 13.73 | 13.93 | 729,369 | +0.16(+1.14%) |
Feb 17, 2010 | 13.85 | 13.88 | 13.69 | 13.77 | 680,128 | -0.03(-0.21%) |
Feb 16, 2010 | 13.71 | 13.81 | 13.58 | 13.80 | 887,512 | +0.08(+0.57%) |
Feb 12, 2010 | 13.51 | 13.72 | 13.72 | 13.72 | 837,105 | +0.09(+0.63%) |
Feb 11, 2010 | 13.38 | 13.63 | 13.29 | 13.63 | 936,131 | +0.19(+1.38%) |
Feb 10, 2010 | 13.64 | 13.71 | 13.40 | 13.45 | 1,204,043 | -0.24(-1.77%) |
Feb 09, 2010 | 13.74 | 13.81 | 13.53 | 13.69 | 875,414 | +0.16(+1.21%) |
Feb 08, 2010 | 13.64 | 13.77 | 13.51 | 13.53 | 1,564,849 | +0.17(+1.28%) |
Feb 05, 2010 | 13.29 | 13.42 | 13.05 | 13.36 | 1,752,991 | +0.09(+0.64%) |
Feb 04, 2010 | 13.33 | 13.43 | 13.19 | 13.27 | 1,657,519 | -0.12(-0.90%) |
Feb 03, 2010 | 13.46 | 13.56 | 13.39 | 13.39 | 1,119,013 | -0.17(-1.26%) |
Feb 02, 2010 | 13.63 | 13.69 | 13.50 | 13.56 | 1,235,917 | +0.00(+0.00%) |
Feb 01, 2010 | 13.36 | 13.64 | 13.26 | 13.56 | 1,669,685 | +0.28(+2.09%) |
Jan 29, 2010 | 13.51 | 13.62 | 13.26 | 13.29 | 1,637,507 | -0.16(-1.17%) |
Jan 28, 2010 | 13.63 | 13.63 | 13.32 | 13.44 | 1,424,314 | -0.20(-1.46%) |
Jan 27, 2010 | 13.48 | 13.64 | 13.43 | 13.64 | 1,420,240 | +0.16(+1.16%) |
Jan 26, 2010 | 13.59 | 13.73 | 13.48 | 13.48 | 1,723,180 | -0.13(-0.94%) |
Jan 25, 2010 | 13.72 | 13.88 | 13.57 | 13.61 | 1,181,451 | -0.03(-0.21%) |
Jan 22, 2010 | 13.74 | 13.92 | 13.49 | 13.64 | 2,474,728 | -0.04(-0.26%) |
Jan 21, 2010 | 13.90 | 13.98 | 13.67 | 13.68 | 2,907,788 | -0.24(-1.74%) |
Jan 20, 2010 | 14.05 | 14.18 | 13.83 | 13.92 | 4,251,093 | -0.58(-4.03%) |
Jan 19, 2010 | 14.50 | 14.67 | 14.21 | 14.50 | 2,296,558 | -0.10(-0.68%) |
Jan 15, 2010 | 14.60 | 14.60 | 14.60 | 14.60 | 1,772,619 | -0.04(-0.24%) |
Jan 14, 2010 | 14.37 | 14.71 | 14.36 | 14.64 | 1,382,328 | +0.17(+1.18%) |
Jan 13, 2010 | 14.23 | 14.53 | 14.16 | 14.47 | 1,392,644 | +0.28(+1.96%) |
Jan 12, 2010 | 14.02 | 14.23 | 13.98 | 14.19 | 1,656,303 | +0.11(+0.81%) |
Jan 11, 2010 | 14.89 | 14.99 | 13.90 | 14.08 | 5,147,686 | -0.88(-5.86%) |
Jan 08, 2010 | 14.68 | 14.97 | 14.62 | 14.95 | 1,606,688 | +0.21(+1.40%) |
Jan 07, 2010 | 14.27 | 14.87 | 14.27 | 14.75 | 2,248,810 | +0.45(+3.14%) |
Jan 06, 2010 | 14.25 | 14.35 | 14.16 | 14.30 | 1,516,775 | -0.05(-0.35%) |
Jan 05, 2010 | 13.93 | 14.35 | 13.89 | 14.35 | 2,263,203 | +0.38(+2.75%) |