Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 15.45 | 15.71 | 15.43 | 15.46 | 1,556,875 | -0.02(-0.13%) |
Mar 30, 2010 | 15.45 | 15.54 | 15.32 | 15.48 | 1,111,653 | +0.02(+0.11%) |
Mar 29, 2010 | 15.49 | 15.49 | 15.35 | 15.47 | 1,214,879 | +0.04(+0.23%) |
Mar 26, 2010 | 15.36 | 15.47 | 15.29 | 15.43 | 1,308,405 | +0.13(+0.82%) |
Mar 25, 2010 | 15.42 | 15.49 | 15.28 | 15.30 | 2,006,445 | -0.06(-0.39%) |
Mar 24, 2010 | 15.04 | 15.60 | 15.04 | 15.37 | 2,186,628 | +0.21(+1.39%) |
Mar 23, 2010 | 15.05 | 15.21 | 15.04 | 15.15 | 1,476,723 | -0.11(-0.69%) |
Mar 22, 2010 | 14.93 | 15.28 | 14.93 | 15.26 | 1,298,092 | +0.24(+1.57%) |
Mar 19, 2010 | 15.29 | 15.29 | 14.87 | 15.02 | 2,799,168 | -0.26(-1.71%) |
Mar 18, 2010 | 15.09 | 15.47 | 15.09 | 15.28 | 2,054,811 | +0.14(+0.89%) |
Mar 17, 2010 | 15.02 | 15.24 | 15.02 | 15.15 | 1,654,087 | +0.15(+0.97%) |
Mar 16, 2010 | 14.73 | 15.05 | 14.71 | 15.00 | 1,464,848 | +0.32(+2.15%) |
Mar 15, 2010 | 14.54 | 14.71 | 14.53 | 14.69 | 1,268,547 | +0.06(+0.41%) |
Mar 12, 2010 | 14.69 | 14.74 | 14.50 | 14.63 | 1,717,466 | -0.03(-0.17%) |
Mar 11, 2010 | 14.59 | 14.73 | 14.45 | 14.65 | 1,092,140 | +0.00(+0.00%) |
Mar 10, 2010 | 14.61 | 14.74 | 14.50 | 14.65 | 1,909,824 | +0.05(+0.34%) |
Mar 09, 2010 | 14.31 | 14.64 | 14.29 | 14.60 | 1,440,883 | +0.26(+1.78%) |
Mar 08, 2010 | 14.28 | 14.41 | 14.23 | 14.35 | 1,230,878 | +0.09(+0.60%) |
Mar 05, 2010 | 14.13 | 14.31 | 14.02 | 14.26 | 1,561,572 | +0.19(+1.35%) |
Mar 04, 2010 | 14.02 | 14.09 | 13.96 | 14.07 | 813,304 | +0.05(+0.36%) |
Mar 03, 2010 | 14.09 | 14.19 | 13.94 | 14.02 | 1,224,054 | -0.00(-0.04%) |
Mar 02, 2010 | 14.12 | 14.15 | 13.85 | 14.03 | 1,408,139 | -0.01(-0.04%) |
Mar 01, 2010 | 14.07 | 14.20 | 13.91 | 14.03 | 1,781,789 | -0.01(-0.07%) |
Feb 26, 2010 | 14.18 | 14.26 | 14.03 | 14.04 | 1,473,898 | -0.16(-1.10%) |
Feb 25, 2010 | 14.15 | 14.21 | 13.97 | 14.20 | 976,740 | +0.07(+0.51%) |
Feb 24, 2010 | 14.00 | 14.18 | 13.99 | 14.12 | 1,288,541 | +0.14(+1.00%) |
Feb 23, 2010 | 14.11 | 14.25 | 13.83 | 13.99 | 2,205,860 | -0.13(-0.95%) |
Feb 22, 2010 | 14.32 | 14.32 | 14.03 | 14.12 | 1,727,153 | -0.14(-0.98%) |
Feb 19, 2010 | 14.28 | 14.36 | 14.19 | 14.26 | 1,591,923 | -0.08(-0.59%) |
Feb 18, 2010 | 14.12 | 14.41 | 14.10 | 14.34 | 1,799,920 | +0.21(+1.52%) |
Feb 17, 2010 | 13.95 | 14.13 | 13.92 | 14.13 | 2,017,817 | +0.23(+1.69%) |
Feb 16, 2010 | 13.52 | 13.93 | 13.51 | 13.90 | 2,449,833 | +0.43(+3.19%) |
Feb 12, 2010 | 12.98 | 13.47 | 13.47 | 13.47 | 2,270,614 | +0.48(+3.69%) |
Feb 11, 2010 | 12.78 | 13.09 | 12.68 | 12.99 | 1,831,695 | +0.14(+1.09%) |
Feb 10, 2010 | 12.76 | 12.88 | 12.61 | 12.85 | 1,833,613 | +0.11(+0.90%) |
Feb 09, 2010 | 13.02 | 13.02 | 12.69 | 12.73 | 2,318,349 | -0.11(-0.85%) |
Feb 08, 2010 | 13.18 | 13.22 | 12.84 | 12.84 | 1,732,747 | -0.19(-1.45%) |
Feb 05, 2010 | 13.08 | 13.25 | 12.77 | 13.03 | 3,921,636 | +0.05(+0.38%) |
Feb 04, 2010 | 13.45 | 13.62 | 12.97 | 12.98 | 2,964,168 | -0.52(-3.84%) |
Feb 03, 2010 | 13.75 | 13.84 | 13.45 | 13.50 | 1,244,861 | -0.32(-2.31%) |
Feb 02, 2010 | 13.90 | 13.97 | 13.71 | 13.82 | 1,589,692 | -0.03(-0.22%) |
Feb 01, 2010 | 13.97 | 13.97 | 13.69 | 13.85 | 1,808,796 | -0.08(-0.61%) |
Jan 29, 2010 | 13.88 | 13.95 | 13.71 | 13.94 | 2,006,932 | +0.07(+0.54%) |
Jan 28, 2010 | 13.95 | 13.95 | 13.65 | 13.86 | 2,043,063 | +0.04(+0.30%) |
Jan 27, 2010 | 13.50 | 13.82 | 13.34 | 13.82 | 1,826,892 | +0.28(+2.09%) |
Jan 26, 2010 | 13.34 | 13.68 | 13.27 | 13.54 | 1,387,236 | +0.21(+1.56%) |
Jan 25, 2010 | 13.21 | 13.40 | 13.03 | 13.33 | 1,536,611 | +0.29(+2.21%) |
Jan 22, 2010 | 13.45 | 13.77 | 13.04 | 13.04 | 2,872,294 | -0.32(-2.41%) |
Jan 21, 2010 | 13.70 | 13.82 | 13.36 | 13.36 | 2,047,611 | -0.30(-2.22%) |
Jan 20, 2010 | 13.80 | 13.90 | 13.66 | 13.67 | 1,171,787 | -0.21(-1.50%) |
Jan 19, 2010 | 13.65 | 13.95 | 13.65 | 13.87 | 2,035,185 | +0.23(+1.67%) |
Jan 15, 2010 | 13.74 | 13.65 | 13.65 | 13.65 | 1,411,829 | -0.02(-0.18%) |
Jan 14, 2010 | 13.67 | 13.77 | 13.61 | 13.67 | 1,363,408 | -0.05(-0.40%) |
Jan 13, 2010 | 13.71 | 13.76 | 13.52 | 13.72 | 1,478,590 | +0.15(+1.13%) |
Jan 12, 2010 | 13.48 | 13.59 | 13.45 | 13.57 | 1,245,115 | +0.05(+0.37%) |
Jan 11, 2010 | 13.67 | 13.68 | 13.50 | 13.52 | 1,416,118 | -0.10(-0.77%) |
Jan 08, 2010 | 13.40 | 13.65 | 13.38 | 13.63 | 1,590,846 | +0.18(+1.37%) |
Jan 07, 2010 | 13.20 | 13.48 | 13.08 | 13.44 | 2,456,322 | +0.28(+2.11%) |
Jan 06, 2010 | 13.21 | 13.21 | 13.03 | 13.16 | 1,957,180 | -0.01(-0.08%) |
Jan 05, 2010 | 13.10 | 13.17 | 12.91 | 13.17 | 1,337,498 | +0.22(+1.69%) |