Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 14.51 | 14.66 | 14.41 | 14.55 | 1,547,215 | +0.02(+0.12%) |
Mar 30, 2010 | 14.48 | 14.67 | 14.48 | 14.54 | 1,081,294 | +0.10(+0.67%) |
Mar 29, 2010 | 14.22 | 14.47 | 14.21 | 14.44 | 1,115,130 | +0.27(+1.87%) |
Mar 26, 2010 | 14.34 | 14.36 | 14.16 | 14.17 | 1,261,686 | -0.15(-1.05%) |
Mar 25, 2010 | 14.47 | 14.51 | 14.31 | 14.32 | 1,351,547 | -0.04(-0.25%) |
Mar 24, 2010 | 14.41 | 14.50 | 14.28 | 14.36 | 1,180,367 | -0.13(-0.92%) |
Mar 23, 2010 | 14.23 | 14.51 | 14.19 | 14.49 | 1,208,911 | +0.23(+1.61%) |
Mar 22, 2010 | 14.08 | 14.30 | 14.03 | 14.26 | 1,453,138 | +0.10(+0.69%) |
Mar 19, 2010 | 14.33 | 14.44 | 14.13 | 14.16 | 1,955,780 | -0.17(-1.17%) |
Mar 18, 2010 | 14.19 | 14.43 | 14.19 | 14.33 | 1,716,086 | -0.04(-0.31%) |
Mar 17, 2010 | 14.32 | 14.41 | 14.24 | 14.38 | 935,694 | +0.06(+0.43%) |
Mar 16, 2010 | 14.26 | 14.37 | 14.16 | 14.31 | 929,181 | +0.04(+0.25%) |
Mar 15, 2010 | 14.19 | 14.28 | 14.19 | 14.28 | 1,216,140 | +0.02(+0.12%) |
Mar 12, 2010 | 14.01 | 14.29 | 14.01 | 14.26 | 1,837,923 | +0.25(+1.77%) |
Mar 11, 2010 | 13.77 | 14.01 | 13.76 | 14.01 | 1,247,769 | +0.19(+1.34%) |
Mar 10, 2010 | 14.01 | 14.06 | 13.76 | 13.83 | 2,088,973 | -0.17(-1.20%) |
Mar 09, 2010 | 13.91 | 14.09 | 13.87 | 14.00 | 2,050,818 | +0.03(+0.19%) |
Mar 08, 2010 | 14.00 | 14.01 | 13.87 | 13.97 | 1,803,477 | -0.03(-0.19%) |
Mar 05, 2010 | 13.85 | 14.03 | 13.79 | 14.00 | 1,263,609 | +0.21(+1.54%) |
Mar 04, 2010 | 13.66 | 13.80 | 13.60 | 13.78 | 1,238,949 | +0.12(+0.91%) |
Mar 03, 2010 | 13.68 | 13.86 | 13.65 | 13.66 | 1,692,630 | -0.04(-0.26%) |
Mar 02, 2010 | 13.54 | 13.74 | 13.46 | 13.69 | 1,541,898 | +0.19(+1.38%) |
Mar 01, 2010 | 13.41 | 13.51 | 13.33 | 13.51 | 1,209,927 | +0.19(+1.46%) |
Feb 26, 2010 | 13.19 | 13.36 | 13.13 | 13.31 | 1,820,435 | +0.19(+1.42%) |
Feb 25, 2010 | 13.15 | 13.20 | 12.92 | 13.13 | 4,925,191 | -0.16(-1.19%) |
Feb 24, 2010 | 13.49 | 13.50 | 13.24 | 13.29 | 3,062,287 | -0.19(-1.39%) |
Feb 23, 2010 | 13.69 | 13.69 | 13.31 | 13.47 | 2,530,321 | -0.27(-2.00%) |
Feb 22, 2010 | 13.82 | 13.88 | 13.69 | 13.75 | 1,082,585 | -0.06(-0.45%) |
Feb 19, 2010 | 13.70 | 13.83 | 13.57 | 13.81 | 1,795,948 | +0.01(+0.06%) |
Feb 18, 2010 | 13.82 | 13.99 | 13.77 | 13.80 | 1,635,688 | -0.08(-0.57%) |
Feb 17, 2010 | 13.85 | 14.02 | 13.77 | 13.88 | 1,536,673 | +0.06(+0.45%) |
Feb 16, 2010 | 13.66 | 13.82 | 13.61 | 13.82 | 948,248 | +0.22(+1.63%) |
Feb 12, 2010 | 13.62 | 13.60 | 13.60 | 13.60 | 2,230,113 | -0.12(-0.84%) |
Feb 11, 2010 | 13.44 | 13.75 | 13.35 | 13.71 | 1,526,652 | +0.32(+2.38%) |
Feb 10, 2010 | 13.43 | 13.49 | 13.20 | 13.39 | 1,825,200 | -0.06(-0.46%) |
Feb 09, 2010 | 13.43 | 13.57 | 13.24 | 13.46 | 1,705,488 | +0.24(+1.81%) |
Feb 08, 2010 | 13.61 | 13.61 | 13.16 | 13.22 | 2,491,556 | -0.35(-2.61%) |
Feb 05, 2010 | 13.63 | 13.73 | 13.23 | 13.57 | 3,627,705 | -0.11(-0.78%) |
Feb 04, 2010 | 14.31 | 14.34 | 13.64 | 13.68 | 2,252,322 | -0.76(-5.27%) |
Feb 03, 2010 | 14.48 | 14.54 | 14.33 | 14.44 | 773,952 | -0.07(-0.49%) |
Feb 02, 2010 | 14.41 | 14.54 | 14.27 | 14.51 | 936,543 | +0.25(+1.77%) |
Feb 01, 2010 | 14.32 | 14.42 | 14.23 | 14.26 | 1,120,693 | +0.02(+0.16%) |
Jan 29, 2010 | 14.37 | 14.40 | 14.19 | 14.23 | 1,650,816 | -0.08(-0.56%) |
Jan 28, 2010 | 14.53 | 14.56 | 14.25 | 14.31 | 829,917 | -0.15(-1.04%) |
Jan 27, 2010 | 14.52 | 14.59 | 14.22 | 14.46 | 1,265,816 | -0.07(-0.49%) |
Jan 26, 2010 | 14.58 | 14.71 | 14.53 | 14.54 | 1,130,949 | -0.17(-1.14%) |
Jan 25, 2010 | 14.87 | 14.87 | 14.57 | 14.70 | 1,439,466 | +0.00(+0.00%) |
Jan 22, 2010 | 14.89 | 14.90 | 14.61 | 14.70 | 2,383,628 | -0.16(-1.07%) |
Jan 21, 2010 | 14.80 | 15.08 | 14.80 | 14.86 | 2,713,602 | -0.04(-0.24%) |
Jan 20, 2010 | 14.75 | 14.90 | 14.64 | 14.90 | 2,999,571 | +0.01(+0.06%) |
Jan 19, 2010 | 14.50 | 14.91 | 14.50 | 14.89 | 2,637,177 | +0.36(+2.50%) |
Jan 15, 2010 | 14.49 | 14.53 | 14.53 | 14.53 | 2,693,825 | +0.07(+0.49%) |
Jan 14, 2010 | 14.15 | 14.59 | 14.15 | 14.46 | 2,786,754 | +0.37(+2.64%) |
Jan 13, 2010 | 13.85 | 14.16 | 13.82 | 14.08 | 1,715,596 | +0.23(+1.66%) |
Jan 12, 2010 | 13.84 | 13.94 | 13.74 | 13.85 | 1,991,388 | -0.04(-0.25%) |
Jan 11, 2010 | 13.86 | 13.99 | 13.75 | 13.89 | 1,735,107 | +0.03(+0.19%) |
Jan 08, 2010 | 14.06 | 14.06 | 13.77 | 13.86 | 2,372,508 | -0.27(-1.94%) |
Jan 07, 2010 | 13.81 | 14.34 | 13.37 | 14.14 | 4,372,397 | -0.14(-0.99%) |
Jan 06, 2010 | 14.11 | 14.31 | 13.92 | 14.28 | 3,204,553 | +0.19(+1.32%) |
Jan 05, 2010 | 14.23 | 14.28 | 14.04 | 14.09 | 2,746,712 | -0.18(-1.24%) |