Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 14.57 | 14.57 | 14.48 | 14.49 | 2,138,170 | -0.12(-0.79%) |
Mar 30, 2010 | 14.74 | 14.74 | 14.60 | 14.60 | 155,933 | -0.02(-0.14%) |
Mar 29, 2010 | 14.45 | 14.63 | 14.45 | 14.62 | 151,856 | +0.26(+1.78%) |
Mar 26, 2010 | 14.34 | 14.43 | 14.30 | 14.37 | 262,660 | +0.23(+1.63%) |
Mar 25, 2010 | 14.34 | 14.36 | 14.13 | 14.14 | 247,417 | -0.05(-0.32%) |
Mar 24, 2010 | 14.19 | 14.20 | 14.14 | 14.18 | 59,967 | -0.19(-1.30%) |
Mar 23, 2010 | 14.33 | 14.37 | 14.27 | 14.37 | 36,371 | -0.04(-0.28%) |
Mar 22, 2010 | 14.34 | 14.42 | 14.25 | 14.41 | 20,164 | +0.05(+0.37%) |
Mar 19, 2010 | 14.53 | 14.53 | 14.34 | 14.36 | 55,220 | -0.20(-1.39%) |
Mar 18, 2010 | 14.62 | 14.62 | 14.51 | 14.56 | 34,692 | -0.10(-0.68%) |
Mar 17, 2010 | 14.63 | 14.71 | 14.60 | 14.66 | 50,342 | +0.08(+0.58%) |
Mar 16, 2010 | 14.48 | 14.57 | 14.41 | 14.57 | 52,001 | +0.17(+1.21%) |
Mar 15, 2010 | 14.33 | 14.40 | 14.28 | 14.40 | 45,802 | -0.01(-0.07%) |
Mar 12, 2010 | 14.39 | 14.43 | 14.38 | 14.41 | 49,619 | +0.03(+0.18%) |
Mar 11, 2010 | 14.35 | 14.38 | 14.26 | 14.38 | 164,480 | -0.05(-0.32%) |
Mar 10, 2010 | 14.37 | 14.43 | 14.32 | 14.43 | 34,360 | +0.02(+0.10%) |
Mar 09, 2010 | 14.35 | 14.50 | 14.31 | 14.41 | 38,773 | +0.02(+0.17%) |
Mar 08, 2010 | 14.45 | 14.45 | 14.36 | 14.39 | 40,106 | +0.00(+0.03%) |
Mar 05, 2010 | 14.18 | 14.38 | 14.18 | 14.38 | 87,520 | +0.22(+1.55%) |
Mar 04, 2010 | 14.24 | 14.24 | 14.09 | 14.17 | 535,505 | +0.00(+0.00%) |
Mar 03, 2010 | 14.09 | 14.27 | 14.09 | 14.17 | 377,142 | +0.04(+0.28%) |
Mar 02, 2010 | 14.05 | 14.19 | 14.05 | 14.13 | 14,975 | +0.11(+0.82%) |
Mar 01, 2010 | 13.99 | 14.02 | 13.94 | 14.01 | 15,428 | +0.15(+1.11%) |
Feb 26, 2010 | 13.74 | 13.86 | 13.67 | 13.86 | 29,285 | +0.13(+0.94%) |
Feb 25, 2010 | 13.56 | 13.73 | 13.51 | 13.73 | 42,051 | -0.01(-0.07%) |
Feb 24, 2010 | 13.68 | 13.79 | 13.62 | 13.74 | 61,061 | +0.19(+1.43%) |
Feb 23, 2010 | 13.72 | 13.73 | 13.51 | 13.54 | 50,502 | -0.06(-0.44%) |
Feb 22, 2010 | 13.68 | 13.68 | 13.57 | 13.60 | 38,632 | +0.01(+0.07%) |
Feb 19, 2010 | 13.59 | 13.61 | 13.47 | 13.59 | 332,472 | -0.17(-1.23%) |
Feb 18, 2010 | 13.69 | 13.76 | 13.67 | 13.76 | 60,571 | +0.12(+0.88%) |
Feb 17, 2010 | 13.80 | 13.80 | 13.62 | 13.64 | 43,722 | -0.04(-0.31%) |
Feb 16, 2010 | 13.62 | 13.73 | 13.48 | 13.68 | 37,236 | +0.19(+1.38%) |
Feb 12, 2010 | 13.31 | 13.50 | 13.50 | 13.50 | 30,930 | -0.05(-0.37%) |
Feb 11, 2010 | 13.38 | 13.57 | 13.38 | 13.55 | 46,252 | +0.12(+0.89%) |
Feb 10, 2010 | 13.38 | 13.49 | 13.33 | 13.43 | 49,241 | -0.00(-0.04%) |
Feb 09, 2010 | 13.33 | 13.53 | 13.24 | 13.43 | 140,303 | +0.27(+2.08%) |
Feb 08, 2010 | 13.33 | 13.36 | 13.16 | 13.16 | 95,032 | -0.16(-1.17%) |
Feb 05, 2010 | 13.30 | 13.38 | 13.09 | 13.32 | 136,213 | -0.10(-0.73%) |
Feb 04, 2010 | 13.73 | 13.73 | 13.41 | 13.41 | 148,113 | -0.43(-3.09%) |
Feb 03, 2010 | 13.87 | 13.92 | 13.79 | 13.84 | 67,890 | -0.11(-0.79%) |
Feb 02, 2010 | 13.71 | 13.99 | 13.71 | 13.95 | 178,445 | +0.26(+1.89%) |
Feb 01, 2010 | 13.65 | 13.70 | 13.59 | 13.69 | 83,700 | +0.16(+1.21%) |
Jan 29, 2010 | 13.71 | 13.76 | 13.47 | 13.53 | 1,002,153 | -0.13(-0.95%) |
Jan 28, 2010 | 13.78 | 13.78 | 13.53 | 13.66 | 53,587 | +0.01(+0.07%) |
Jan 27, 2010 | 13.68 | 13.73 | 13.59 | 13.65 | 71,683 | -0.10(-0.76%) |
Jan 26, 2010 | 13.81 | 13.89 | 13.73 | 13.75 | 60,683 | -0.21(-1.50%) |
Jan 25, 2010 | 13.99 | 14.01 | 13.88 | 13.96 | 28,236 | +0.24(+1.74%) |
Jan 22, 2010 | 13.89 | 14.05 | 13.69 | 13.72 | 513,043 | -0.24(-1.71%) |
Jan 21, 2010 | 14.24 | 14.25 | 13.90 | 13.96 | 504,420 | -0.37(-2.61%) |
Jan 20, 2010 | 14.42 | 14.42 | 14.20 | 14.33 | 88,820 | -0.33(-2.22%) |
Jan 19, 2010 | 14.54 | 14.66 | 14.52 | 14.66 | 101,837 | +0.20(+1.36%) |
Jan 15, 2010 | 14.60 | 14.46 | 14.46 | 14.46 | 142,600 | -0.13(-0.92%) |
Jan 14, 2010 | 14.58 | 14.64 | 14.53 | 14.60 | 52,145 | -0.08(-0.54%) |
Jan 13, 2010 | 14.61 | 14.69 | 14.54 | 14.68 | 107,794 | +0.03(+0.20%) |
Jan 12, 2010 | 14.70 | 14.73 | 14.60 | 14.65 | 109,997 | -0.20(-1.37%) |
Jan 11, 2010 | 14.90 | 14.90 | 14.76 | 14.85 | 75,138 | +0.09(+0.63%) |
Jan 08, 2010 | 14.69 | 14.77 | 14.64 | 14.76 | 300,335 | +0.09(+0.62%) |
Jan 07, 2010 | 14.71 | 14.71 | 14.62 | 14.67 | 99,452 | -0.11(-0.74%) |
Jan 06, 2010 | 14.78 | 14.80 | 14.66 | 14.78 | 58,956 | -0.04(-0.29%) |
Jan 05, 2010 | 14.78 | 14.84 | 14.76 | 14.82 | 60,667 | +0.11(+0.73%) |