Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 16.48 | 16.72 | 16.29 | 16.64 | 2,914,242 | +0.19(+1.16%) |
Mar 30, 2010 | 16.50 | 16.60 | 16.15 | 16.45 | 1,788,825 | -0.08(-0.48%) |
Mar 29, 2010 | 16.50 | 16.62 | 16.33 | 16.53 | 2,489,286 | -0.04(-0.24%) |
Mar 26, 2010 | 16.60 | 16.90 | 16.45 | 16.57 | 2,414,081 | -0.21(-1.25%) |
Mar 25, 2010 | 17.16 | 17.27 | 16.74 | 16.78 | 3,671,772 | -0.34(-1.99%) |
Mar 24, 2010 | 17.19 | 17.37 | 17.10 | 17.12 | 2,189,831 | -0.20(-1.15%) |
Mar 23, 2010 | 17.33 | 17.39 | 17.19 | 17.32 | 1,898,040 | +0.00(+0.00%) |
Mar 22, 2010 | 17.00 | 17.41 | 16.93 | 17.32 | 3,414,211 | +0.24(+1.41%) |
Mar 19, 2010 | 17.04 | 17.18 | 16.96 | 17.08 | 4,672,055 | +0.03(+0.18%) |
Mar 18, 2010 | 17.01 | 17.12 | 16.95 | 17.05 | 3,143,439 | +0.00(+0.00%) |
Mar 17, 2010 | 16.97 | 17.24 | 16.90 | 17.05 | 4,254,956 | +0.05(+0.29%) |
Mar 16, 2010 | 16.74 | 17.00 | 16.63 | 17.00 | 5,318,031 | +0.29(+1.74%) |
Mar 15, 2010 | 16.57 | 16.82 | 16.47 | 16.71 | 4,703,959 | -0.15(-0.89%) |
Mar 12, 2010 | 16.77 | 16.92 | 16.67 | 16.86 | 3,737,066 | +0.20(+1.20%) |
Mar 11, 2010 | 16.41 | 16.68 | 16.41 | 16.66 | 3,454,525 | -0.13(-0.77%) |
Mar 10, 2010 | 16.48 | 16.87 | 16.38 | 16.79 | 5,299,669 | +0.36(+2.19%) |
Mar 09, 2010 | 15.96 | 16.62 | 15.95 | 16.43 | 6,831,223 | +0.30(+1.86%) |
Mar 08, 2010 | 15.65 | 16.30 | 15.60 | 16.13 | 5,540,855 | +0.26(+1.64%) |
Mar 05, 2010 | 14.96 | 16.00 | 14.88 | 15.87 | 12,780,825 | +1.00(+6.72%) |
Mar 04, 2010 | 14.66 | 14.90 | 14.61 | 14.87 | 1,804,741 | +0.17(+1.16%) |
Mar 03, 2010 | 14.72 | 14.84 | 14.57 | 14.70 | 1,533,313 | -0.03(-0.20%) |
Mar 02, 2010 | 14.78 | 14.85 | 14.65 | 14.73 | 2,242,053 | +0.06(+0.41%) |
Mar 01, 2010 | 14.40 | 14.67 | 14.22 | 14.67 | 2,833,927 | +0.28(+1.95%) |
Feb 26, 2010 | 14.52 | 14.58 | 14.20 | 14.39 | 1,899,798 | -0.08(-0.55%) |
Feb 25, 2010 | 14.33 | 14.49 | 14.12 | 14.47 | 2,002,909 | +0.00(+0.00%) |
Feb 24, 2010 | 14.37 | 14.56 | 14.35 | 14.47 | 1,850,200 | +0.18(+1.26%) |
Feb 23, 2010 | 14.36 | 14.51 | 14.22 | 14.29 | 2,153,664 | -0.10(-0.69%) |
Feb 22, 2010 | 14.51 | 14.66 | 14.37 | 14.39 | 4,696,348 | -0.12(-0.83%) |
Feb 19, 2010 | 14.90 | 14.90 | 14.47 | 14.51 | 4,714,879 | -0.43(-2.88%) |
Feb 18, 2010 | 14.92 | 14.97 | 14.82 | 14.94 | 1,867,611 | +0.01(+0.07%) |
Feb 17, 2010 | 14.60 | 14.94 | 14.57 | 14.93 | 3,084,311 | +0.30(+2.05%) |
Feb 16, 2010 | 14.44 | 14.65 | 14.40 | 14.63 | 2,555,743 | +0.18(+1.25%) |
Feb 12, 2010 | 14.33 | 14.45 | 14.45 | 14.45 | 3,777,000 | -0.08(-0.55%) |
Feb 11, 2010 | 14.52 | 14.75 | 14.47 | 14.53 | 4,939,935 | +0.02(+0.14%) |
Feb 10, 2010 | 14.77 | 14.82 | 14.33 | 14.51 | 3,864,283 | -0.32(-2.16%) |
Feb 09, 2010 | 15.50 | 15.63 | 14.78 | 14.83 | 4,979,148 | -0.08(-0.54%) |
Feb 08, 2010 | 14.82 | 15.17 | 14.56 | 14.91 | 3,365,352 | +0.23(+1.57%) |
Feb 05, 2010 | 14.69 | 14.83 | 14.43 | 14.68 | 2,989,858 | -0.01(-0.07%) |
Feb 04, 2010 | 15.06 | 15.13 | 14.65 | 14.69 | 1,634,342 | -0.54(-3.55%) |
Feb 03, 2010 | 15.10 | 15.28 | 15.00 | 15.23 | 1,318,326 | +0.12(+0.79%) |
Feb 02, 2010 | 15.10 | 15.29 | 14.77 | 15.11 | 3,450,472 | +0.01(+0.07%) |
Feb 01, 2010 | 15.04 | 15.24 | 14.98 | 15.10 | 2,321,948 | +0.08(+0.53%) |
Jan 29, 2010 | 15.54 | 15.68 | 14.75 | 15.02 | 3,928,191 | -0.41(-2.66%) |
Jan 28, 2010 | 15.80 | 15.85 | 15.43 | 15.43 | 2,034,819 | -0.31(-1.97%) |
Jan 27, 2010 | 15.77 | 15.80 | 15.55 | 15.74 | 1,648,303 | +0.02(+0.13%) |
Jan 26, 2010 | 16.00 | 16.09 | 15.72 | 15.72 | 2,883,312 | -0.35(-2.18%) |
Jan 25, 2010 | 16.34 | 16.40 | 15.88 | 16.07 | 1,980,492 | -0.05(-0.31%) |
Jan 22, 2010 | 16.32 | 16.57 | 16.01 | 16.12 | 3,851,000 | -0.32(-1.95%) |
Jan 21, 2010 | 16.51 | 16.83 | 16.25 | 16.44 | 2,473,789 | -0.12(-0.72%) |
Jan 20, 2010 | 16.67 | 16.85 | 16.30 | 16.56 | 2,602,918 | -0.21(-1.25%) |
Jan 19, 2010 | 16.50 | 16.88 | 16.48 | 16.77 | 1,992,470 | +0.27(+1.64%) |
Jan 15, 2010 | 16.96 | 16.50 | 16.50 | 16.50 | 3,122,500 | -0.42(-2.48%) |
Jan 14, 2010 | 16.38 | 16.98 | 16.38 | 16.92 | 2,970,075 | +0.48(+2.92%) |
Jan 13, 2010 | 16.18 | 16.52 | 16.03 | 16.44 | 2,616,788 | +0.25(+1.54%) |
Jan 12, 2010 | 16.63 | 16.73 | 16.16 | 16.19 | 2,484,737 | -0.54(-3.23%) |
Jan 11, 2010 | 16.73 | 16.89 | 16.47 | 16.73 | 1,913,137 | +0.02(+0.12%) |
Jan 08, 2010 | 16.42 | 16.75 | 16.36 | 16.71 | 2,349,840 | +0.30(+1.83%) |
Jan 07, 2010 | 16.45 | 16.51 | 16.36 | 16.41 | 1,727,513 | -0.02(-0.12%) |
Jan 06, 2010 | 16.15 | 16.53 | 16.10 | 16.43 | 5,691,100 | +0.18(+1.11%) |
Jan 05, 2010 | 16.00 | 16.29 | 15.90 | 16.25 | 2,811,369 | +0.25(+1.56%) |