Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 16.22 | 16.40 | 16.09 | 16.31 | 1,219,310 | -0.01(-0.04%) |
Mar 30, 2010 | 16.36 | 16.40 | 16.11 | 16.32 | 654,724 | +0.02(+0.12%) |
Mar 29, 2010 | 16.14 | 16.41 | 16.13 | 16.30 | 909,424 | +0.19(+1.15%) |
Mar 26, 2010 | 16.14 | 16.34 | 16.06 | 16.11 | 1,102,241 | -0.02(-0.12%) |
Mar 25, 2010 | 16.66 | 16.83 | 16.09 | 16.13 | 1,988,713 | -0.44(-2.64%) |
Mar 24, 2010 | 16.60 | 16.70 | 16.38 | 16.57 | 959,733 | -0.17(-1.03%) |
Mar 23, 2010 | 16.63 | 16.77 | 16.49 | 16.74 | 922,149 | +0.13(+0.76%) |
Mar 22, 2010 | 16.27 | 16.85 | 16.23 | 16.62 | 1,024,748 | +0.19(+1.17%) |
Mar 19, 2010 | 16.81 | 16.84 | 16.35 | 16.42 | 1,041,266 | -0.34(-2.02%) |
Mar 18, 2010 | 16.93 | 16.93 | 16.53 | 16.76 | 1,340,825 | -0.11(-0.67%) |
Mar 17, 2010 | 16.69 | 17.12 | 16.62 | 16.87 | 2,067,247 | +0.28(+1.68%) |
Mar 16, 2010 | 16.26 | 16.60 | 16.19 | 16.60 | 1,386,577 | +0.45(+2.79%) |
Mar 15, 2010 | 15.93 | 16.14 | 15.82 | 16.14 | 1,738,748 | +0.05(+0.29%) |
Mar 12, 2010 | 16.20 | 16.20 | 15.88 | 16.10 | 1,211,553 | +0.01(+0.04%) |
Mar 11, 2010 | 15.95 | 16.10 | 15.81 | 16.09 | 976,097 | +0.09(+0.58%) |
Mar 10, 2010 | 16.01 | 16.18 | 15.79 | 16.00 | 1,693,584 | -0.05(-0.33%) |
Mar 09, 2010 | 16.10 | 16.39 | 15.98 | 16.05 | 833,669 | -0.09(-0.53%) |
Mar 08, 2010 | 16.17 | 16.26 | 16.05 | 16.14 | 583,118 | -0.07(-0.45%) |
Mar 05, 2010 | 16.19 | 16.33 | 16.12 | 16.21 | 585,945 | +0.14(+0.86%) |
Mar 04, 2010 | 16.20 | 16.29 | 15.91 | 16.07 | 581,322 | -0.08(-0.49%) |
Mar 03, 2010 | 16.05 | 16.24 | 15.96 | 16.15 | 1,095,356 | +0.10(+0.62%) |
Mar 02, 2010 | 16.08 | 16.24 | 16.01 | 16.05 | 1,301,945 | -0.01(-0.08%) |
Mar 01, 2010 | 15.69 | 16.13 | 15.66 | 16.07 | 1,653,490 | +0.39(+2.48%) |
Feb 26, 2010 | 15.91 | 15.98 | 15.53 | 15.68 | 938,220 | -0.23(-1.45%) |
Feb 25, 2010 | 15.38 | 15.92 | 15.27 | 15.91 | 1,706,385 | +0.30(+1.94%) |
Feb 24, 2010 | 15.46 | 15.71 | 15.30 | 15.60 | 1,371,075 | +0.24(+1.54%) |
Feb 23, 2010 | 14.84 | 15.60 | 14.84 | 15.37 | 2,386,069 | +0.57(+3.87%) |
Feb 22, 2010 | 14.97 | 14.97 | 14.52 | 14.79 | 1,918,572 | -0.17(-1.14%) |
Feb 19, 2010 | 15.02 | 15.18 | 14.91 | 14.97 | 903,555 | -0.11(-0.74%) |
Feb 18, 2010 | 14.75 | 15.20 | 14.66 | 15.08 | 1,551,326 | +0.28(+1.91%) |
Feb 17, 2010 | 14.77 | 15.10 | 14.64 | 14.79 | 1,087,750 | +0.15(+0.99%) |
Feb 16, 2010 | 14.35 | 14.69 | 14.34 | 14.65 | 1,193,412 | +0.42(+2.96%) |
Feb 12, 2010 | 14.01 | 14.23 | 14.23 | 14.23 | 749,837 | +0.07(+0.47%) |
Feb 11, 2010 | 14.01 | 14.16 | 13.92 | 14.16 | 537,739 | +0.16(+1.13%) |
Feb 10, 2010 | 14.14 | 14.28 | 13.87 | 14.00 | 662,133 | -0.20(-1.44%) |
Feb 09, 2010 | 14.27 | 14.48 | 14.02 | 14.21 | 1,789,396 | +0.13(+0.94%) |
Feb 08, 2010 | 14.10 | 14.37 | 13.94 | 14.08 | 1,346,509 | -0.01(-0.09%) |
Feb 05, 2010 | 13.76 | 14.12 | 13.59 | 14.09 | 1,631,025 | +0.30(+2.15%) |
Feb 04, 2010 | 14.14 | 14.16 | 13.78 | 13.79 | 1,933,969 | -0.71(-4.90%) |
Feb 03, 2010 | 14.33 | 14.62 | 14.23 | 14.50 | 2,001,573 | -0.16(-1.12%) |
Feb 02, 2010 | 14.62 | 14.73 | 14.41 | 14.67 | 1,798,390 | +0.10(+0.66%) |
Feb 01, 2010 | 14.60 | 14.70 | 14.44 | 14.57 | 2,158,394 | +0.06(+0.39%) |
Jan 29, 2010 | 14.43 | 14.77 | 14.33 | 14.52 | 1,576,273 | +0.10(+0.69%) |
Jan 28, 2010 | 14.79 | 14.85 | 14.29 | 14.42 | 1,103,259 | -0.35(-2.36%) |
Jan 27, 2010 | 15.12 | 15.12 | 14.50 | 14.77 | 1,462,004 | -0.26(-1.71%) |
Jan 26, 2010 | 14.16 | 15.29 | 14.10 | 15.02 | 4,507,561 | +0.84(+5.90%) |
Jan 25, 2010 | 14.11 | 14.70 | 14.10 | 14.19 | 3,169,949 | +0.20(+1.41%) |
Jan 22, 2010 | 14.31 | 14.52 | 13.94 | 13.99 | 2,784,437 | -0.30(-2.07%) |
Jan 21, 2010 | 15.11 | 15.24 | 14.29 | 14.29 | 2,470,780 | -0.84(-5.53%) |
Jan 20, 2010 | 15.56 | 15.56 | 15.08 | 15.12 | 1,411,435 | -0.58(-3.69%) |
Jan 19, 2010 | 15.35 | 15.74 | 15.30 | 15.70 | 1,196,634 | +0.40(+2.63%) |
Jan 15, 2010 | 15.66 | 15.30 | 15.30 | 15.30 | 1,126,047 | -0.25(-1.61%) |
Jan 14, 2010 | 15.64 | 15.76 | 15.43 | 15.55 | 809,149 | -0.20(-1.30%) |
Jan 13, 2010 | 15.74 | 15.82 | 15.45 | 15.76 | 849,985 | +0.13(+0.80%) |
Jan 12, 2010 | 15.72 | 15.77 | 15.37 | 15.63 | 1,279,048 | -0.21(-1.33%) |
Jan 11, 2010 | 16.47 | 16.47 | 15.72 | 15.84 | 2,050,295 | -0.59(-3.61%) |
Jan 08, 2010 | 15.43 | 16.53 | 15.35 | 16.43 | 4,139,637 | +1.02(+6.62%) |
Jan 07, 2010 | 15.48 | 15.55 | 15.22 | 15.41 | 954,020 | -0.11(-0.72%) |
Jan 06, 2010 | 15.64 | 15.84 | 15.49 | 15.53 | 767,585 | -0.08(-0.51%) |
Jan 05, 2010 | 15.43 | 15.70 | 15.33 | 15.60 | 808,696 | +0.20(+1.28%) |