Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 17.69 | 18.23 | 17.68 | 18.03 | 5,593,218 | +0.15(+0.83%) |
Mar 30, 2010 | 18.00 | 18.15 | 17.81 | 17.88 | 4,764,288 | -0.07(-0.41%) |
Mar 29, 2010 | 18.61 | 18.75 | 17.70 | 17.96 | 8,632,936 | -0.40(-2.16%) |
Mar 26, 2010 | 18.81 | 19.15 | 18.09 | 18.35 | 7,266,891 | -0.34(-1.81%) |
Mar 25, 2010 | 19.27 | 19.69 | 18.66 | 18.69 | 6,292,363 | -0.35(-1.82%) |
Mar 24, 2010 | 18.77 | 19.34 | 18.72 | 19.04 | 6,270,563 | +0.20(+1.05%) |
Mar 23, 2010 | 18.65 | 18.91 | 18.31 | 18.84 | 5,297,288 | +0.17(+0.93%) |
Mar 22, 2010 | 17.96 | 18.72 | 17.63 | 18.67 | 7,244,575 | +0.41(+2.26%) |
Mar 19, 2010 | 18.72 | 18.96 | 18.18 | 18.25 | 9,445,986 | -0.51(-2.73%) |
Mar 18, 2010 | 18.81 | 18.98 | 18.32 | 18.77 | 10,264,566 | -0.38(-1.98%) |
Mar 17, 2010 | 18.31 | 19.59 | 18.31 | 19.15 | 16,384,697 | +0.80(+4.37%) |
Mar 16, 2010 | 17.72 | 18.45 | 17.54 | 18.34 | 10,324,296 | +0.81(+4.61%) |
Mar 15, 2010 | 17.41 | 17.61 | 16.99 | 17.54 | 7,770,575 | +0.21(+1.19%) |
Mar 12, 2010 | 17.90 | 18.11 | 17.30 | 17.33 | 11,030,928 | -0.36(-2.05%) |
Mar 11, 2010 | 17.07 | 17.94 | 16.82 | 17.69 | 17,050,566 | +0.78(+4.59%) |
Mar 10, 2010 | 16.10 | 17.39 | 16.06 | 16.92 | 16,784,814 | +1.02(+6.39%) |
Mar 09, 2010 | 15.47 | 16.02 | 15.24 | 15.90 | 6,812,667 | +0.27(+1.74%) |
Mar 08, 2010 | 15.61 | 15.74 | 15.41 | 15.63 | 3,735,576 | +0.16(+1.01%) |
Mar 05, 2010 | 15.07 | 15.50 | 14.98 | 15.47 | 5,499,970 | +0.54(+3.65%) |
Mar 04, 2010 | 15.17 | 15.22 | 14.86 | 14.93 | 5,379,034 | -0.26(-1.74%) |
Mar 03, 2010 | 15.46 | 15.49 | 15.12 | 15.19 | 4,049,741 | -0.20(-1.29%) |
Mar 02, 2010 | 15.52 | 15.84 | 15.20 | 15.39 | 5,697,361 | +0.28(+1.86%) |
Mar 01, 2010 | 15.44 | 15.44 | 15.01 | 15.11 | 2,970,182 | -0.20(-1.29%) |
Feb 26, 2010 | 15.24 | 15.36 | 14.96 | 15.31 | 4,274,420 | +0.08(+0.54%) |
Feb 25, 2010 | 15.13 | 15.24 | 14.88 | 15.22 | 5,428,907 | -0.19(-1.23%) |
Feb 24, 2010 | 15.03 | 15.60 | 14.92 | 15.41 | 5,778,049 | +0.40(+2.70%) |
Feb 23, 2010 | 15.32 | 15.64 | 14.89 | 15.01 | 6,634,772 | -0.57(-3.66%) |
Feb 22, 2010 | 15.31 | 15.69 | 15.29 | 15.58 | 5,681,557 | +0.36(+2.33%) |
Feb 19, 2010 | 14.59 | 15.28 | 14.51 | 15.22 | 6,909,819 | +0.59(+4.06%) |
Feb 18, 2010 | 14.75 | 14.98 | 14.53 | 14.63 | 5,372,993 | -0.27(-1.83%) |
Feb 17, 2010 | 15.27 | 15.27 | 14.74 | 14.90 | 4,779,849 | -0.17(-1.15%) |
Feb 16, 2010 | 14.94 | 15.13 | 14.65 | 15.08 | 4,278,015 | +0.34(+2.30%) |
Feb 12, 2010 | 14.87 | 14.74 | 14.74 | 14.74 | 5,921,714 | -0.26(-1.76%) |
Feb 11, 2010 | 15.20 | 15.38 | 14.92 | 15.00 | 6,274,214 | -0.29(-1.89%) |
Feb 10, 2010 | 15.08 | 15.44 | 14.97 | 15.29 | 4,998,253 | +0.26(+1.70%) |
Feb 09, 2010 | 15.11 | 15.40 | 14.85 | 15.03 | 5,793,351 | +0.18(+1.22%) |
Feb 08, 2010 | 14.89 | 15.50 | 14.61 | 14.85 | 9,769,786 | -0.01(-0.06%) |
Feb 05, 2010 | 14.56 | 14.94 | 14.23 | 14.86 | 9,649,463 | +0.42(+2.92%) |
Feb 04, 2010 | 14.94 | 14.98 | 14.36 | 14.44 | 13,795,576 | -0.93(-6.07%) |
Feb 03, 2010 | 16.32 | 16.33 | 15.24 | 15.37 | 12,451,868 | -1.06(-6.48%) |
Feb 02, 2010 | 16.50 | 16.67 | 16.05 | 16.44 | 7,122,632 | -0.01(-0.05%) |
Feb 01, 2010 | 15.83 | 16.46 | 15.79 | 16.45 | 8,330,567 | +0.78(+5.01%) |
Jan 29, 2010 | 16.16 | 16.26 | 15.50 | 15.66 | 8,434,506 | -0.31(-1.91%) |
Jan 28, 2010 | 16.12 | 16.31 | 15.60 | 15.97 | 8,554,592 | +0.33(+2.11%) |
Jan 27, 2010 | 15.59 | 15.97 | 15.14 | 15.64 | 11,281,427 | -0.12(-0.73%) |
Jan 26, 2010 | 15.65 | 16.99 | 15.60 | 15.75 | 31,895,404 | +0.96(+6.47%) |
Jan 25, 2010 | 14.83 | 14.85 | 13.78 | 14.79 | 12,663,677 | +0.21(+1.47%) |
Jan 22, 2010 | 14.92 | 15.07 | 14.13 | 14.58 | 13,675,559 | -0.58(-3.81%) |
Jan 21, 2010 | 14.82 | 16.03 | 14.82 | 15.16 | 17,228,298 | +0.36(+2.45%) |
Jan 20, 2010 | 13.96 | 14.86 | 13.91 | 14.79 | 12,087,672 | +0.67(+4.73%) |
Jan 19, 2010 | 13.42 | 14.20 | 13.26 | 14.13 | 8,547,288 | +0.70(+5.23%) |
Jan 15, 2010 | 13.85 | 13.42 | 13.42 | 13.42 | 5,922,077 | -0.37(-2.69%) |
Jan 14, 2010 | 13.51 | 13.91 | 13.42 | 13.80 | 5,665,986 | +0.30(+2.20%) |
Jan 13, 2010 | 13.17 | 13.68 | 12.50 | 13.50 | 12,556,989 | +0.25(+1.87%) |
Jan 12, 2010 | 13.52 | 13.99 | 13.07 | 13.25 | 8,890,656 | -0.38(-2.79%) |
Jan 11, 2010 | 13.60 | 13.86 | 13.29 | 13.63 | 6,700,469 | +0.08(+0.61%) |
Jan 08, 2010 | 13.37 | 13.75 | 12.81 | 13.55 | 8,361,316 | -0.22(-1.62%) |
Jan 07, 2010 | 12.36 | 14.04 | 12.34 | 13.77 | 29,937,690 | +1.39(+11.20%) |
Jan 06, 2010 | 11.29 | 12.39 | 11.28 | 12.38 | 15,279,927 | +0.99(+8.70%) |
Jan 05, 2010 | 10.96 | 11.42 | 10.92 | 11.39 | 6,789,537 | +0.39(+3.53%) |