Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 13.59 | 13.78 | 13.40 | 13.50 | 1,595,505 | +0.04(+0.30%) |
Mar 30, 2010 | 13.90 | 13.90 | 13.42 | 13.46 | 1,591,710 | -0.44(-3.17%) |
Mar 29, 2010 | 13.94 | 13.94 | 13.78 | 13.90 | 1,289,122 | +0.14(+1.02%) |
Mar 26, 2010 | 13.70 | 13.93 | 13.57 | 13.76 | 2,114,437 | +0.24(+1.78%) |
Mar 25, 2010 | 14.01 | 14.05 | 13.52 | 13.52 | 2,001,574 | -0.28(-2.03%) |
Mar 24, 2010 | 14.50 | 14.51 | 13.80 | 13.80 | 3,902,219 | -0.83(-5.67%) |
Mar 23, 2010 | 14.70 | 14.82 | 14.39 | 14.63 | 1,892,903 | -0.04(-0.27%) |
Mar 22, 2010 | 14.30 | 14.76 | 14.30 | 14.67 | 1,620,791 | +0.17(+1.17%) |
Mar 19, 2010 | 14.86 | 14.86 | 14.35 | 14.50 | 3,576,395 | -0.27(-1.83%) |
Mar 18, 2010 | 14.89 | 15.01 | 14.57 | 14.77 | 1,512,524 | -0.08(-0.54%) |
Mar 17, 2010 | 15.04 | 15.04 | 14.82 | 14.85 | 1,656,497 | -0.15(-1.00%) |
Mar 16, 2010 | 15.10 | 15.11 | 14.83 | 15.00 | 3,152,737 | +0.25(+1.69%) |
Mar 15, 2010 | 14.98 | 14.78 | 14.68 | 14.75 | 1,594,212 | -0.21(-1.40%) |
Mar 12, 2010 | 15.19 | 15.24 | 14.80 | 14.96 | 1,855,751 | -0.19(-1.25%) |
Mar 11, 2010 | 14.98 | 15.20 | 14.73 | 15.15 | 1,755,447 | +0.14(+0.93%) |
Mar 10, 2010 | 15.35 | 15.48 | 14.88 | 15.01 | 2,765,242 | -0.28(-1.83%) |
Mar 09, 2010 | 15.38 | 15.58 | 15.20 | 15.29 | 3,779,464 | -0.33(-2.11%) |
Mar 08, 2010 | 16.49 | 16.49 | 15.62 | 15.62 | 2,954,512 | -0.50(-3.10%) |
Mar 05, 2010 | 15.70 | 16.21 | 15.70 | 16.12 | 3,255,647 | +0.52(+3.33%) |
Mar 04, 2010 | 15.77 | 16.03 | 15.52 | 15.60 | 2,626,944 | -0.42(-2.62%) |
Mar 03, 2010 | 15.95 | 16.18 | 15.76 | 16.02 | 2,764,821 | +0.18(+1.14%) |
Mar 02, 2010 | 15.49 | 15.92 | 15.37 | 15.84 | 2,386,506 | +0.36(+2.33%) |
Mar 01, 2010 | 15.55 | 15.55 | 15.05 | 15.48 | 3,338,848 | +0.00(+0.00%) |
Feb 26, 2010 | 15.40 | 15.58 | 15.06 | 15.48 | 2,883,584 | +0.24(+1.57%) |
Feb 25, 2010 | 14.50 | 15.24 | 14.41 | 15.24 | 2,625,526 | +0.58(+3.96%) |
Feb 24, 2010 | 14.59 | 15.01 | 14.57 | 14.66 | 2,414,832 | +0.04(+0.27%) |
Feb 23, 2010 | 15.02 | 15.26 | 14.61 | 14.62 | 2,140,473 | -0.59(-3.88%) |
Feb 22, 2010 | 15.71 | 15.85 | 15.21 | 15.21 | 1,610,160 | -0.40(-2.56%) |
Feb 19, 2010 | 15.80 | 16.05 | 15.60 | 15.61 | 1,842,832 | -0.25(-1.58%) |
Feb 18, 2010 | 15.64 | 16.15 | 15.64 | 15.86 | 2,358,809 | +0.14(+0.89%) |
Feb 17, 2010 | 15.55 | 16.19 | 15.54 | 15.72 | 2,734,086 | -0.28(-1.75%) |
Feb 16, 2010 | 16.01 | 16.15 | 15.86 | 16.00 | 2,102,304 | +0.54(+3.49%) |
Feb 12, 2010 | 15.46 | 15.46 | 15.46 | 0 | -0.29(-1.84%) | |
Feb 11, 2010 | 15.20 | 15.75 | 15.02 | 15.75 | 2,733,310 | +0.66(+4.37%) |
Feb 10, 2010 | 15.10 | 15.29 | 14.75 | 15.09 | 2,414,700 | -0.08(-0.53%) |
Feb 09, 2010 | 14.60 | 15.36 | 14.60 | 15.17 | 3,322,756 | +0.89(+6.23%) |
Feb 08, 2010 | 15.01 | 15.07 | 14.25 | 14.28 | 2,838,457 | -0.59(-3.97%) |
Feb 05, 2010 | 14.10 | 15.02 | 13.90 | 14.87 | 4,151,970 | +0.72(+5.09%) |
Feb 04, 2010 | 14.80 | 14.82 | 14.13 | 14.15 | 3,555,759 | -0.98(-6.48%) |
Feb 03, 2010 | 15.40 | 15.80 | 15.13 | 15.13 | 3,236,382 | -0.35(-2.26%) |
Feb 02, 2010 | 14.92 | 15.61 | 14.77 | 15.48 | 3,628,182 | +0.69(+4.67%) |
Feb 01, 2010 | 14.30 | 14.79 | 14.22 | 14.79 | 2,774,139 | +0.70(+4.97%) |
Jan 29, 2010 | 14.30 | 14.49 | 14.01 | 14.09 | 2,475,070 | -0.30(-2.08%) |
Jan 28, 2010 | 14.86 | 14.96 | 14.06 | 14.39 | 3,089,121 | -0.30(-2.04%) |
Jan 27, 2010 | 14.85 | 14.93 | 14.35 | 14.69 | 3,054,066 | -0.21(-1.41%) |
Jan 26, 2010 | 14.66 | 15.18 | 14.60 | 14.90 | 1,762,281 | +0.00(+0.00%) |
Jan 25, 2010 | 15.63 | 15.64 | 14.82 | 14.90 | 1,836,233 | -0.49(-3.18%) |
Jan 22, 2010 | 14.75 | 15.76 | 14.54 | 15.39 | 2,896,556 | +0.30(+1.99%) |
Jan 21, 2010 | 16.00 | 16.22 | 15.03 | 15.09 | 4,772,547 | -1.28(-7.82%) |
Jan 20, 2010 | 16.68 | 16.84 | 15.98 | 16.37 | 5,802,281 | -0.66(-3.88%) |
Jan 19, 2010 | 17.15 | 17.26 | 16.89 | 17.03 | 1,716,092 | -0.22(-1.28%) |
Jan 18, 2010 | 17.07 | 17.36 | 17.04 | 17.25 | 733,188 | +0.24(+1.41%) |
Jan 15, 2010 | 17.18 | 17.28 | 16.80 | 17.01 | 2,262,771 | -0.35(-2.02%) |
Jan 14, 2010 | 17.51 | 17.64 | 17.23 | 17.36 | 2,116,138 | -0.13(-0.74%) |
Jan 13, 2010 | 17.14 | 17.64 | 16.88 | 17.49 | 2,710,780 | +0.49(+2.88%) |
Jan 12, 2010 | 17.40 | 17.84 | 16.95 | 17.00 | 2,478,941 | -0.62(-3.52%) |
Jan 11, 2010 | 18.25 | 18.27 | 17.46 | 17.62 | 3,177,727 | +0.14(+0.80%) |
Jan 08, 2010 | 16.54 | 17.48 | 16.54 | 17.48 | 4,688,679 | +1.04(+6.33%) |
Jan 07, 2010 | 16.50 | 16.55 | 16.18 | 16.44 | 3,687,319 | -0.21(-1.26%) |
Jan 06, 2010 | 16.59 | 16.89 | 16.16 | 16.65 | 3,006,134 | +0.19(+1.15%) |
Jan 05, 2010 | 16.91 | 16.95 | 16.21 | 16.46 | 2,339,888 | -0.37(-2.20%) |