Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 15.46 | 15.94 | 15.33 | 15.50 | 239,063 | -0.08(-0.51%) |
Mar 30, 2010 | 15.82 | 16.03 | 15.18 | 15.58 | 273,200 | -0.25(-1.58%) |
Mar 29, 2010 | 15.81 | 15.92 | 15.55 | 15.83 | 214,324 | +0.08(+0.51%) |
Mar 26, 2010 | 15.57 | 16.07 | 15.34 | 15.75 | 269,874 | +0.29(+1.88%) |
Mar 25, 2010 | 15.42 | 15.96 | 15.22 | 15.46 | 186,377 | +0.15(+0.98%) |
Mar 24, 2010 | 15.80 | 15.81 | 15.27 | 15.31 | 184,925 | -0.61(-3.83%) |
Mar 23, 2010 | 15.83 | 16.01 | 15.67 | 15.92 | 176,968 | +0.03(+0.19%) |
Mar 22, 2010 | 15.73 | 15.96 | 15.49 | 15.89 | 249,032 | -0.01(-0.06%) |
Mar 19, 2010 | 15.35 | 15.98 | 15.35 | 15.90 | 723,542 | +0.78(+5.16%) |
Mar 18, 2010 | 14.58 | 15.22 | 14.45 | 15.12 | 314,777 | +0.47(+3.21%) |
Mar 17, 2010 | 14.68 | 14.76 | 14.43 | 14.65 | 142,842 | -0.03(-0.20%) |
Mar 16, 2010 | 14.58 | 14.85 | 14.52 | 14.68 | 90,762 | -0.02(-0.14%) |
Mar 15, 2010 | 14.62 | 14.76 | 14.61 | 14.70 | 113,532 | -0.09(-0.61%) |
Mar 12, 2010 | 15.27 | 15.27 | 14.64 | 14.79 | 188,363 | -0.44(-2.89%) |
Mar 11, 2010 | 14.99 | 15.30 | 14.88 | 15.23 | 91,863 | +0.11(+0.73%) |
Mar 10, 2010 | 14.92 | 15.30 | 14.75 | 15.12 | 187,757 | +0.15(+1.00%) |
Mar 09, 2010 | 14.50 | 15.20 | 14.50 | 14.97 | 217,737 | +0.43(+2.96%) |
Mar 08, 2010 | 14.38 | 14.60 | 14.30 | 14.54 | 151,499 | +0.11(+0.76%) |
Mar 05, 2010 | 13.65 | 15.00 | 13.61 | 14.43 | 470,050 | +0.88(+6.49%) |
Mar 04, 2010 | 13.25 | 13.61 | 13.22 | 13.55 | 119,898 | +0.33(+2.50%) |
Mar 03, 2010 | 13.35 | 13.58 | 13.10 | 13.22 | 396,538 | -0.16(-1.20%) |
Mar 02, 2010 | 13.36 | 13.53 | 13.22 | 13.38 | 217,924 | +0.01(+0.07%) |
Mar 01, 2010 | 13.39 | 13.53 | 13.22 | 13.37 | 259,027 | +0.10(+0.75%) |
Feb 26, 2010 | 13.39 | 13.46 | 13.22 | 13.27 | 502,749 | -0.15(-1.12%) |
Feb 25, 2010 | 13.61 | 13.84 | 13.37 | 13.42 | 307,890 | -0.32(-2.33%) |
Feb 24, 2010 | 13.37 | 13.88 | 13.36 | 13.74 | 260,013 | +0.40(+3.00%) |
Feb 23, 2010 | 13.57 | 13.57 | 13.16 | 13.34 | 168,895 | -0.22(-1.62%) |
Feb 22, 2010 | 14.00 | 14.00 | 13.46 | 13.56 | 166,267 | -0.43(-3.07%) |
Feb 19, 2010 | 13.78 | 14.14 | 13.69 | 13.99 | 122,574 | +0.20(+1.45%) |
Feb 18, 2010 | 14.35 | 14.40 | 13.65 | 13.79 | 332,560 | -0.63(-4.37%) |
Feb 17, 2010 | 14.21 | 14.43 | 14.11 | 14.42 | 101,293 | +0.30(+2.12%) |
Feb 16, 2010 | 14.23 | 14.25 | 14.00 | 14.12 | 166,889 | +0.02(+0.14%) |
Feb 12, 2010 | 13.80 | 14.10 | 14.10 | 14.10 | 296,200 | +0.04(+0.28%) |
Feb 11, 2010 | 13.63 | 14.09 | 13.50 | 14.06 | 281,157 | +0.34(+2.48%) |
Feb 10, 2010 | 13.47 | 13.74 | 13.03 | 13.72 | 335,184 | +0.16(+1.18%) |
Feb 09, 2010 | 14.37 | 14.37 | 13.44 | 13.56 | 378,801 | -0.63(-4.44%) |
Feb 08, 2010 | 14.55 | 14.55 | 14.07 | 14.19 | 301,665 | -0.37(-2.54%) |
Feb 05, 2010 | 15.41 | 15.47 | 14.27 | 14.56 | 466,679 | -0.94(-6.06%) |
Feb 04, 2010 | 15.26 | 16.02 | 15.12 | 15.50 | 873,030 | +0.77(+5.23%) |
Feb 03, 2010 | 14.47 | 14.75 | 14.20 | 14.73 | 187,825 | +0.14(+0.96%) |
Feb 02, 2010 | 14.17 | 14.85 | 14.07 | 14.59 | 226,784 | +0.16(+1.11%) |
Feb 01, 2010 | 14.55 | 14.75 | 14.15 | 14.43 | 178,246 | -0.08(-0.55%) |
Jan 29, 2010 | 14.25 | 14.52 | 13.98 | 14.51 | 406,409 | +0.40(+2.83%) |
Jan 28, 2010 | 15.06 | 15.13 | 14.07 | 14.11 | 285,720 | -0.94(-6.25%) |
Jan 27, 2010 | 14.79 | 15.09 | 14.62 | 15.05 | 190,550 | +0.20(+1.35%) |
Jan 26, 2010 | 15.20 | 15.31 | 14.85 | 14.85 | 327,532 | -0.41(-2.69%) |
Jan 25, 2010 | 16.06 | 16.06 | 15.16 | 15.26 | 293,327 | -0.59(-3.72%) |
Jan 22, 2010 | 16.28 | 16.84 | 15.80 | 15.85 | 318,758 | -0.50(-3.06%) |
Jan 21, 2010 | 16.44 | 16.86 | 16.02 | 16.35 | 308,892 | -0.08(-0.49%) |
Jan 20, 2010 | 16.43 | 16.68 | 16.23 | 16.43 | 199,342 | -0.33(-1.97%) |
Jan 19, 2010 | 16.82 | 17.00 | 16.60 | 16.76 | 247,411 | -0.07(-0.42%) |
Jan 15, 2010 | 16.66 | 16.83 | 16.83 | 16.83 | 314,300 | +0.25(+1.51%) |
Jan 14, 2010 | 16.50 | 16.85 | 16.49 | 16.58 | 165,467 | +0.04(+0.24%) |
Jan 13, 2010 | 16.55 | 16.72 | 16.37 | 16.54 | 130,169 | +0.08(+0.49%) |
Jan 12, 2010 | 16.48 | 16.58 | 16.30 | 16.46 | 307,001 | -0.14(-0.84%) |
Jan 11, 2010 | 16.74 | 16.95 | 16.40 | 16.60 | 221,725 | -0.11(-0.66%) |
Jan 08, 2010 | 16.58 | 17.00 | 16.50 | 16.71 | 146,080 | +0.01(+0.06%) |
Jan 07, 2010 | 16.75 | 17.02 | 16.49 | 16.70 | 250,427 | -0.12(-0.71%) |
Jan 06, 2010 | 15.53 | 17.22 | 15.53 | 16.82 | 603,246 | +1.31(+8.45%) |
Jan 05, 2010 | 15.35 | 15.56 | 15.30 | 15.51 | 164,599 | +0.09(+0.58%) |