Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 16.07 | 16.16 | 15.85 | 15.85 | 422,439 | -0.26(-1.62%) |
Mar 30, 2010 | 16.03 | 16.21 | 16.03 | 16.11 | 283,163 | +0.15(+0.92%) |
Mar 29, 2010 | 16.24 | 16.32 | 15.87 | 15.96 | 474,232 | -0.21(-1.31%) |
Mar 26, 2010 | 15.84 | 16.43 | 15.84 | 16.17 | 933,907 | +0.35(+2.21%) |
Mar 25, 2010 | 15.96 | 16.39 | 15.77 | 15.82 | 1,174,522 | -0.07(-0.41%) |
Mar 24, 2010 | 15.52 | 15.92 | 15.39 | 15.89 | 735,864 | +0.28(+1.78%) |
Mar 23, 2010 | 14.89 | 15.63 | 14.85 | 15.61 | 512,028 | +0.71(+4.76%) |
Mar 22, 2010 | 14.64 | 14.93 | 14.54 | 14.90 | 498,530 | +0.19(+1.27%) |
Mar 19, 2010 | 14.79 | 14.86 | 14.62 | 14.71 | 550,266 | +0.02(+0.11%) |
Mar 18, 2010 | 14.54 | 14.73 | 14.46 | 14.70 | 207,589 | +0.19(+1.29%) |
Mar 17, 2010 | 14.30 | 14.54 | 14.21 | 14.51 | 258,337 | +0.29(+2.00%) |
Mar 16, 2010 | 14.23 | 14.35 | 14.08 | 14.23 | 215,833 | -0.01(-0.06%) |
Mar 15, 2010 | 14.18 | 14.26 | 14.17 | 14.23 | 198,695 | -0.20(-1.36%) |
Mar 12, 2010 | 14.40 | 14.59 | 14.25 | 14.43 | 285,978 | +0.08(+0.57%) |
Mar 11, 2010 | 14.42 | 14.46 | 14.16 | 14.35 | 208,791 | -0.20(-1.34%) |
Mar 10, 2010 | 14.35 | 14.66 | 14.35 | 14.54 | 224,792 | +0.15(+1.08%) |
Mar 09, 2010 | 14.00 | 14.49 | 13.95 | 14.39 | 204,744 | +0.28(+1.96%) |
Mar 08, 2010 | 14.19 | 14.22 | 14.04 | 14.11 | 215,234 | -0.04(-0.29%) |
Mar 05, 2010 | 13.72 | 14.16 | 13.71 | 14.15 | 289,538 | +0.48(+3.52%) |
Mar 04, 2010 | 13.64 | 13.71 | 13.50 | 13.67 | 124,422 | +0.09(+0.66%) |
Mar 03, 2010 | 13.70 | 13.85 | 13.54 | 13.58 | 379,903 | -0.05(-0.36%) |
Mar 02, 2010 | 13.57 | 13.78 | 13.48 | 13.63 | 439,214 | +0.08(+0.60%) |
Mar 01, 2010 | 13.22 | 13.64 | 13.22 | 13.55 | 323,769 | +0.46(+3.55%) |
Feb 26, 2010 | 13.16 | 13.22 | 12.90 | 13.08 | 284,607 | -0.02(-0.19%) |
Feb 25, 2010 | 12.70 | 13.11 | 12.68 | 13.11 | 228,537 | +0.24(+1.84%) |
Feb 24, 2010 | 12.85 | 12.99 | 12.79 | 12.87 | 238,107 | +0.10(+0.77%) |
Feb 23, 2010 | 12.99 | 13.04 | 12.77 | 12.78 | 348,972 | -0.27(-2.05%) |
Feb 22, 2010 | 13.12 | 13.17 | 12.91 | 13.04 | 205,624 | -0.03(-0.25%) |
Feb 19, 2010 | 13.05 | 13.28 | 12.93 | 13.08 | 597,363 | -0.49(-3.59%) |
Feb 18, 2010 | 12.72 | 13.64 | 12.61 | 13.56 | 660,051 | +0.39(+2.95%) |
Feb 17, 2010 | 13.10 | 13.36 | 13.00 | 13.17 | 774,518 | +0.17(+1.31%) |
Feb 16, 2010 | 13.12 | 13.18 | 12.91 | 13.00 | 429,379 | +0.05(+0.38%) |
Feb 12, 2010 | 12.52 | 12.95 | 12.95 | 12.95 | 308,041 | +0.29(+2.30%) |
Feb 11, 2010 | 12.47 | 12.76 | 12.32 | 12.66 | 259,844 | +0.11(+0.90%) |
Feb 10, 2010 | 12.52 | 12.60 | 12.23 | 12.55 | 210,027 | -0.05(-0.39%) |
Feb 09, 2010 | 12.52 | 12.65 | 12.39 | 12.60 | 219,526 | +0.24(+1.90%) |
Feb 08, 2010 | 12.48 | 12.50 | 12.25 | 12.36 | 237,127 | -0.19(-1.49%) |
Feb 05, 2010 | 12.54 | 12.56 | 12.16 | 12.55 | 248,562 | -0.01(-0.06%) |
Feb 04, 2010 | 12.95 | 12.98 | 12.52 | 12.56 | 261,608 | -0.49(-3.79%) |
Feb 03, 2010 | 13.08 | 13.25 | 12.90 | 13.05 | 187,916 | -0.11(-0.86%) |
Feb 02, 2010 | 13.12 | 13.31 | 13.01 | 13.16 | 391,868 | +0.03(+0.25%) |
Feb 01, 2010 | 13.08 | 13.25 | 12.97 | 13.13 | 209,967 | +0.13(+1.00%) |
Jan 29, 2010 | 13.31 | 13.41 | 12.99 | 13.00 | 233,757 | -0.22(-1.66%) |
Jan 28, 2010 | 13.58 | 13.65 | 13.22 | 13.22 | 212,880 | -0.28(-2.10%) |
Jan 27, 2010 | 13.32 | 13.57 | 13.15 | 13.50 | 372,900 | +0.09(+0.66%) |
Jan 26, 2010 | 13.68 | 13.69 | 13.40 | 13.42 | 176,283 | -0.33(-2.42%) |
Jan 25, 2010 | 13.91 | 13.97 | 13.53 | 13.75 | 247,651 | -0.09(-0.64%) |
Jan 22, 2010 | 13.88 | 14.09 | 13.72 | 13.84 | 459,758 | -0.04(-0.29%) |
Jan 21, 2010 | 14.37 | 14.55 | 13.81 | 13.88 | 282,692 | -0.51(-3.55%) |
Jan 20, 2010 | 14.43 | 14.70 | 14.31 | 14.39 | 318,840 | -0.19(-1.33%) |
Jan 19, 2010 | 14.06 | 14.61 | 13.99 | 14.58 | 483,363 | +0.52(+3.69%) |
Jan 15, 2010 | 14.26 | 14.06 | 14.06 | 14.06 | 427,211 | -0.17(-1.20%) |
Jan 14, 2010 | 14.12 | 14.29 | 14.11 | 14.23 | 159,915 | +0.02(+0.17%) |
Jan 13, 2010 | 13.96 | 14.23 | 13.87 | 14.21 | 299,677 | +0.36(+2.57%) |
Jan 12, 2010 | 14.05 | 14.10 | 13.77 | 13.85 | 170,723 | -0.36(-2.57%) |
Jan 11, 2010 | 14.30 | 14.35 | 14.11 | 14.22 | 183,132 | +0.07(+0.52%) |
Jan 08, 2010 | 14.13 | 14.28 | 14.02 | 14.15 | 559,765 | -0.09(-0.63%) |
Jan 07, 2010 | 14.02 | 14.24 | 13.85 | 14.23 | 277,348 | +0.18(+1.27%) |
Jan 06, 2010 | 13.59 | 14.10 | 13.51 | 14.06 | 559,597 | +0.42(+3.09%) |
Jan 05, 2010 | 13.85 | 13.92 | 13.61 | 13.63 | 362,321 | -0.20(-1.46%) |