Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 17.82 | 17.90 | 17.63 | 17.71 | 6,689,609 | -0.20(-1.12%) |
Mar 30, 2010 | 17.93 | 18.01 | 17.76 | 17.91 | 4,809,126 | -0.02(-0.09%) |
Mar 29, 2010 | 17.88 | 18.02 | 17.79 | 17.93 | 4,341,238 | +0.08(+0.46%) |
Mar 26, 2010 | 17.80 | 17.98 | 17.68 | 17.84 | 6,076,317 | +0.09(+0.53%) |
Mar 25, 2010 | 17.74 | 18.20 | 17.59 | 17.75 | 10,185,671 | +0.16(+0.88%) |
Mar 24, 2010 | 17.66 | 17.82 | 17.56 | 17.59 | 6,575,164 | -0.07(-0.42%) |
Mar 23, 2010 | 17.66 | 17.67 | 17.43 | 17.67 | 7,631,327 | +0.00(+0.02%) |
Mar 22, 2010 | 17.17 | 17.72 | 17.08 | 17.66 | 7,322,005 | +0.40(+2.32%) |
Mar 19, 2010 | 17.32 | 17.36 | 17.03 | 17.26 | 9,714,029 | +0.09(+0.50%) |
Mar 18, 2010 | 17.25 | 17.33 | 17.09 | 17.18 | 7,825,042 | -0.16(-0.90%) |
Mar 17, 2010 | 17.03 | 17.37 | 16.88 | 17.33 | 8,509,979 | +0.27(+1.61%) |
Mar 16, 2010 | 17.08 | 17.13 | 16.95 | 17.06 | 6,235,355 | +0.14(+0.85%) |
Mar 15, 2010 | 16.75 | 16.92 | 16.61 | 16.92 | 6,340,536 | +0.02(+0.12%) |
Mar 12, 2010 | 16.34 | 17.10 | 16.27 | 16.90 | 17,004,554 | +0.63(+3.87%) |
Mar 11, 2010 | 16.13 | 16.28 | 16.00 | 16.27 | 6,270,397 | +0.02(+0.13%) |
Mar 10, 2010 | 16.13 | 16.33 | 15.99 | 16.25 | 7,240,531 | +0.06(+0.39%) |
Mar 09, 2010 | 15.86 | 16.24 | 15.81 | 16.18 | 9,271,144 | +0.25(+1.58%) |
Mar 08, 2010 | 15.98 | 16.10 | 15.87 | 15.93 | 5,615,514 | -0.09(-0.56%) |
Mar 05, 2010 | 15.75 | 16.03 | 15.69 | 16.02 | 7,703,561 | +0.31(+2.00%) |
Mar 04, 2010 | 15.65 | 15.78 | 15.58 | 15.71 | 8,755,360 | +0.08(+0.50%) |
Mar 03, 2010 | 15.16 | 15.69 | 15.09 | 15.63 | 13,094,071 | +0.47(+3.07%) |
Mar 02, 2010 | 14.75 | 15.38 | 14.75 | 15.16 | 12,950,662 | +0.44(+3.00%) |
Mar 01, 2010 | 14.48 | 14.81 | 14.46 | 14.72 | 5,251,309 | +0.28(+1.92%) |
Feb 26, 2010 | 14.59 | 14.66 | 14.37 | 14.44 | 6,871,951 | -0.14(-0.98%) |
Feb 25, 2010 | 14.31 | 14.62 | 14.18 | 14.59 | 6,734,268 | -0.00(-0.03%) |
Feb 24, 2010 | 14.37 | 14.66 | 14.36 | 14.59 | 6,507,137 | +0.33(+2.32%) |
Feb 23, 2010 | 14.48 | 14.61 | 14.21 | 14.26 | 6,437,014 | -0.19(-1.30%) |
Feb 22, 2010 | 14.73 | 14.80 | 14.35 | 14.45 | 6,272,406 | -0.24(-1.64%) |
Feb 19, 2010 | 14.61 | 14.79 | 14.58 | 14.69 | 7,415,387 | +0.01(+0.06%) |
Feb 18, 2010 | 14.76 | 14.85 | 14.64 | 14.68 | 5,097,558 | -0.05(-0.36%) |
Feb 17, 2010 | 14.92 | 14.95 | 14.57 | 14.73 | 4,027,019 | -0.01(-0.06%) |
Feb 16, 2010 | 14.66 | 14.76 | 14.45 | 14.74 | 4,959,528 | +0.25(+1.74%) |
Feb 12, 2010 | 14.33 | 14.49 | 14.49 | 14.49 | 7,370,517 | -0.06(-0.39%) |
Feb 11, 2010 | 14.14 | 14.58 | 14.11 | 14.55 | 7,100,778 | +0.33(+2.32%) |
Feb 10, 2010 | 14.26 | 14.33 | 14.07 | 14.22 | 5,902,017 | -0.03(-0.20%) |
Feb 09, 2010 | 14.04 | 14.47 | 13.99 | 14.24 | 7,235,406 | +0.40(+2.88%) |
Feb 08, 2010 | 13.75 | 14.11 | 13.72 | 13.85 | 7,641,011 | -0.08(-0.56%) |
Feb 05, 2010 | 14.14 | 14.17 | 13.63 | 13.92 | 13,603,958 | -0.17(-1.21%) |
Feb 04, 2010 | 14.52 | 14.53 | 14.06 | 14.09 | 8,105,159 | -0.53(-3.60%) |
Feb 03, 2010 | 14.61 | 14.96 | 14.57 | 14.62 | 5,993,625 | -0.10(-0.69%) |
Feb 02, 2010 | 14.88 | 14.94 | 14.46 | 14.72 | 9,098,195 | +0.00(+0.03%) |
Feb 01, 2010 | 14.74 | 14.80 | 14.52 | 14.72 | 8,551,821 | +0.03(+0.22%) |
Jan 29, 2010 | 14.68 | 15.11 | 14.60 | 14.69 | 13,006,716 | +0.33(+2.27%) |
Jan 28, 2010 | 14.67 | 14.84 | 14.23 | 14.36 | 10,958,080 | -0.28(-1.89%) |
Jan 27, 2010 | 14.43 | 14.66 | 14.27 | 14.64 | 7,045,216 | +0.09(+0.64%) |
Jan 26, 2010 | 14.72 | 14.80 | 14.50 | 14.54 | 6,018,221 | -0.18(-1.19%) |
Jan 25, 2010 | 14.96 | 15.02 | 14.68 | 14.72 | 8,481,968 | -0.02(-0.14%) |
Jan 22, 2010 | 15.13 | 15.19 | 14.71 | 14.74 | 7,645,744 | -0.38(-2.51%) |
Jan 21, 2010 | 15.35 | 15.54 | 14.96 | 15.12 | 7,322,647 | -0.25(-1.62%) |
Jan 20, 2010 | 15.46 | 15.49 | 14.97 | 15.37 | 5,292,846 | -0.29(-1.85%) |
Jan 19, 2010 | 15.43 | 15.77 | 15.31 | 15.66 | 4,584,267 | +0.17(+1.08%) |
Jan 15, 2010 | 15.86 | 15.49 | 15.49 | 15.49 | 9,997,219 | -0.38(-2.39%) |
Jan 14, 2010 | 15.80 | 15.94 | 15.74 | 15.87 | 5,013,681 | -0.03(-0.18%) |
Jan 13, 2010 | 15.89 | 15.95 | 15.63 | 15.90 | 6,664,688 | +0.07(+0.44%) |
Jan 12, 2010 | 15.75 | 15.90 | 15.57 | 15.83 | 5,543,916 | -0.04(-0.28%) |
Jan 11, 2010 | 15.59 | 15.95 | 15.48 | 15.87 | 6,436,843 | +0.26(+1.64%) |
Jan 08, 2010 | 15.57 | 15.74 | 15.46 | 15.61 | 5,898,810 | +0.02(+0.13%) |
Jan 07, 2010 | 15.35 | 15.61 | 15.28 | 15.59 | 6,024,814 | +0.20(+1.32%) |
Jan 06, 2010 | 15.11 | 15.54 | 15.10 | 15.39 | 8,746,628 | +0.20(+1.31%) |
Jan 05, 2010 | 14.91 | 15.20 | 14.87 | 15.19 | 5,641,278 | +0.27(+1.80%) |