Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 17.15 | 17.34 | 17.07 | 17.25 | 2,100,283 | +0.16(+0.92%) |
Mar 30, 2010 | 17.11 | 17.15 | 16.96 | 17.09 | 1,433,304 | +0.12(+0.70%) |
Mar 29, 2010 | 16.94 | 16.99 | 16.82 | 16.97 | 1,717,850 | +0.00(+0.00%) |
Mar 26, 2010 | 16.99 | 17.14 | 16.80 | 16.97 | 2,377,211 | +0.10(+0.61%) |
Mar 25, 2010 | 17.06 | 17.18 | 16.87 | 16.87 | 2,138,932 | -0.02(-0.09%) |
Mar 24, 2010 | 16.88 | 16.98 | 16.81 | 16.88 | 1,840,596 | -0.32(-1.88%) |
Mar 23, 2010 | 17.02 | 17.21 | 16.99 | 17.21 | 2,538,542 | +0.35(+2.06%) |
Mar 22, 2010 | 16.49 | 16.91 | 16.48 | 16.86 | 3,277,384 | +0.18(+1.09%) |
Mar 19, 2010 | 16.91 | 16.92 | 16.62 | 16.68 | 2,568,303 | -0.37(-2.18%) |
Mar 18, 2010 | 16.99 | 17.05 | 16.84 | 17.05 | 1,810,936 | +0.02(+0.14%) |
Mar 17, 2010 | 17.06 | 17.17 | 16.99 | 17.02 | 2,044,180 | +0.16(+0.94%) |
Mar 16, 2010 | 16.67 | 16.90 | 16.64 | 16.87 | 2,192,569 | +0.33(+2.01%) |
Mar 15, 2010 | 16.43 | 16.56 | 16.39 | 16.54 | 4,717,986 | -0.17(-0.99%) |
Mar 12, 2010 | 16.74 | 16.74 | 16.61 | 16.70 | 2,175,853 | +0.21(+1.29%) |
Mar 11, 2010 | 16.42 | 16.49 | 16.32 | 16.49 | 2,339,174 | -0.13(-0.81%) |
Mar 10, 2010 | 16.55 | 16.69 | 16.49 | 16.62 | 3,638,348 | +0.04(+0.24%) |
Mar 09, 2010 | 16.39 | 16.65 | 16.39 | 16.58 | 3,071,710 | -0.17(-1.04%) |
Mar 08, 2010 | 16.69 | 16.78 | 16.62 | 16.76 | 5,611,194 | +0.09(+0.52%) |
Mar 05, 2010 | 16.47 | 16.69 | 16.44 | 16.67 | 3,295,456 | +0.28(+1.69%) |
Mar 04, 2010 | 16.41 | 16.49 | 16.31 | 16.39 | 3,196,870 | +0.06(+0.34%) |
Mar 03, 2010 | 16.32 | 16.52 | 16.27 | 16.34 | 3,422,195 | +0.09(+0.58%) |
Mar 02, 2010 | 16.17 | 16.31 | 16.11 | 16.24 | 2,692,524 | +0.07(+0.44%) |
Mar 01, 2010 | 16.05 | 16.19 | 15.93 | 16.17 | 2,686,042 | +0.17(+1.09%) |
Feb 26, 2010 | 15.79 | 16.01 | 15.64 | 16.00 | 2,257,405 | +0.09(+0.55%) |
Feb 25, 2010 | 15.49 | 15.94 | 15.45 | 15.91 | 2,998,424 | +0.19(+1.21%) |
Feb 24, 2010 | 15.57 | 15.78 | 15.49 | 15.72 | 2,718,557 | +0.18(+1.17%) |
Feb 23, 2010 | 15.75 | 15.86 | 15.45 | 15.54 | 5,037,396 | -0.29(-1.84%) |
Feb 22, 2010 | 15.86 | 15.90 | 15.76 | 15.83 | 3,394,858 | +0.21(+1.36%) |
Feb 19, 2010 | 15.49 | 15.72 | 15.41 | 15.62 | 4,219,570 | -0.10(-0.65%) |
Feb 18, 2010 | 15.31 | 15.76 | 15.28 | 15.72 | 8,011,982 | +1.11(+7.56%) |
Feb 17, 2010 | 14.50 | 14.67 | 14.45 | 14.62 | 3,114,560 | +0.16(+1.09%) |
Feb 16, 2010 | 14.07 | 14.49 | 14.06 | 14.46 | 2,946,967 | +0.35(+2.46%) |
Feb 12, 2010 | 13.90 | 14.11 | 14.11 | 14.11 | 2,978,127 | -0.25(-1.76%) |
Feb 11, 2010 | 14.15 | 14.36 | 13.98 | 14.36 | 3,947,206 | +0.41(+2.94%) |
Feb 10, 2010 | 14.02 | 14.12 | 13.80 | 13.95 | 3,412,581 | -0.24(-1.67%) |
Feb 09, 2010 | 14.13 | 14.40 | 13.89 | 14.19 | 6,183,348 | +0.41(+2.98%) |
Feb 08, 2010 | 13.91 | 13.95 | 13.66 | 13.78 | 2,555,524 | -0.09(-0.68%) |
Feb 05, 2010 | 14.03 | 14.08 | 13.49 | 13.87 | 7,433,322 | -0.28(-2.01%) |
Feb 04, 2010 | 14.52 | 14.55 | 14.13 | 14.16 | 5,870,739 | -0.58(-3.91%) |
Feb 03, 2010 | 14.86 | 14.93 | 14.70 | 14.73 | 3,770,511 | -0.23(-1.53%) |
Feb 02, 2010 | 14.80 | 15.01 | 14.73 | 14.96 | 3,337,060 | +0.53(+3.67%) |
Feb 01, 2010 | 14.47 | 14.59 | 14.40 | 14.43 | 4,043,392 | +0.20(+1.39%) |
Jan 29, 2010 | 14.47 | 14.62 | 14.19 | 14.24 | 4,913,538 | -0.39(-2.70%) |
Jan 28, 2010 | 14.70 | 14.71 | 14.59 | 14.63 | 8,909,689 | -0.28(-1.85%) |
Jan 27, 2010 | 14.88 | 14.95 | 14.65 | 14.91 | 6,682,097 | +0.29(+2.00%) |
Jan 26, 2010 | 14.55 | 14.81 | 14.46 | 14.62 | 7,085,429 | +0.03(+0.22%) |
Jan 25, 2010 | 14.75 | 14.80 | 14.48 | 14.59 | 6,911,585 | +0.38(+2.67%) |
Jan 22, 2010 | 14.53 | 14.64 | 14.17 | 14.21 | 7,270,100 | -0.53(-3.59%) |
Jan 21, 2010 | 14.92 | 14.98 | 14.44 | 14.73 | 10,271,186 | -0.33(-2.20%) |
Jan 20, 2010 | 15.15 | 15.15 | 14.89 | 15.07 | 5,472,092 | -0.59(-3.78%) |
Jan 19, 2010 | 15.37 | 15.67 | 15.34 | 15.66 | 5,090,026 | -0.17(-1.05%) |
Jan 15, 2010 | 15.97 | 15.82 | 15.82 | 15.82 | 4,269,447 | -0.16(-0.99%) |
Jan 14, 2010 | 15.97 | 16.05 | 15.94 | 15.98 | 3,674,737 | +0.06(+0.40%) |
Jan 13, 2010 | 15.87 | 15.95 | 15.77 | 15.92 | 3,537,622 | +0.06(+0.40%) |
Jan 12, 2010 | 15.90 | 16.01 | 15.73 | 15.86 | 4,176,230 | -0.32(-1.95%) |
Jan 11, 2010 | 16.32 | 16.35 | 16.15 | 16.17 | 7,730,570 | -0.21(-1.25%) |
Jan 08, 2010 | 15.97 | 16.43 | 15.94 | 16.38 | 6,120,368 | +0.45(+2.83%) |
Jan 07, 2010 | 15.82 | 15.96 | 15.78 | 15.93 | 2,733,735 | +0.13(+0.85%) |
Jan 06, 2010 | 15.64 | 15.82 | 15.63 | 15.79 | 3,145,361 | +0.18(+1.16%) |
Jan 05, 2010 | 15.48 | 15.64 | 15.43 | 15.61 | 3,649,224 | +0.10(+0.66%) |