Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 17.12 | 17.51 | 17.10 | 17.33 | 1,394,919 | -0.05(-0.27%) |
Mar 30, 2010 | 16.80 | 17.39 | 16.74 | 17.38 | 1,819,505 | +0.73(+4.40%) |
Mar 29, 2010 | 16.76 | 16.80 | 16.49 | 16.65 | 1,039,980 | -0.02(-0.11%) |
Mar 26, 2010 | 16.50 | 16.95 | 16.48 | 16.67 | 1,178,970 | +0.39(+2.36%) |
Mar 25, 2010 | 16.39 | 16.48 | 16.11 | 16.28 | 2,140,888 | -0.29(-1.76%) |
Mar 24, 2010 | 16.70 | 16.84 | 16.31 | 16.57 | 759,027 | -0.33(-1.94%) |
Mar 23, 2010 | 16.69 | 16.93 | 16.53 | 16.90 | 929,649 | -0.12(-0.72%) |
Mar 22, 2010 | 16.76 | 17.08 | 16.53 | 17.02 | 530,598 | +0.12(+0.72%) |
Mar 19, 2010 | 17.37 | 17.44 | 16.90 | 16.90 | 1,715,923 | -0.24(-1.42%) |
Mar 18, 2010 | 17.26 | 17.64 | 17.13 | 17.15 | 639,559 | -0.48(-2.72%) |
Mar 17, 2010 | 17.49 | 17.63 | 17.37 | 17.62 | 1,143,661 | +0.25(+1.46%) |
Mar 16, 2010 | 17.10 | 17.46 | 17.07 | 17.37 | 805,068 | +0.32(+1.87%) |
Mar 15, 2010 | 17.01 | 17.10 | 16.97 | 17.05 | 976,304 | -0.02(-0.11%) |
Mar 12, 2010 | 17.17 | 17.20 | 17.04 | 17.07 | 935,715 | -0.06(-0.33%) |
Mar 11, 2010 | 17.29 | 17.29 | 16.89 | 17.13 | 2,014,346 | -0.33(-1.88%) |
Mar 10, 2010 | 17.29 | 17.64 | 17.26 | 17.46 | 2,555,931 | +0.12(+0.70%) |
Mar 09, 2010 | 16.54 | 17.50 | 16.53 | 17.33 | 2,818,351 | +0.43(+2.56%) |
Mar 08, 2010 | 16.48 | 16.93 | 16.26 | 16.90 | 5,244,131 | -0.53(-3.02%) |
Mar 05, 2010 | 16.82 | 17.51 | 16.54 | 17.43 | 3,234,515 | +0.73(+4.39%) |
Mar 04, 2010 | 16.55 | 16.77 | 16.48 | 16.70 | 2,139,695 | +0.13(+0.79%) |
Mar 03, 2010 | 16.32 | 16.56 | 16.21 | 16.56 | 3,586,776 | +0.13(+0.80%) |
Mar 02, 2010 | 16.27 | 16.67 | 16.14 | 16.43 | 3,039,023 | +0.75(+4.79%) |
Mar 01, 2010 | 15.21 | 15.68 | 15.21 | 15.68 | 2,190,897 | +0.49(+3.21%) |
Feb 26, 2010 | 14.70 | 15.30 | 14.55 | 15.19 | 1,942,514 | +1.25(+8.96%) |
Feb 25, 2010 | 13.81 | 13.98 | 13.62 | 13.94 | 1,245,003 | -0.33(-2.30%) |
Feb 24, 2010 | 14.12 | 14.39 | 14.04 | 14.27 | 1,258,714 | +0.05(+0.33%) |
Feb 23, 2010 | 14.36 | 14.60 | 14.18 | 14.23 | 2,059,922 | -0.38(-2.64%) |
Feb 22, 2010 | 14.48 | 14.78 | 14.48 | 14.61 | 1,499,232 | +0.19(+1.30%) |
Feb 19, 2010 | 14.48 | 14.59 | 14.39 | 14.42 | 901,460 | -0.28(-1.92%) |
Feb 18, 2010 | 14.79 | 14.84 | 14.54 | 14.70 | 1,235,815 | -0.24(-1.63%) |
Feb 17, 2010 | 14.78 | 14.95 | 14.52 | 14.95 | 1,458,590 | +0.36(+2.45%) |
Feb 16, 2010 | 14.57 | 14.65 | 14.51 | 14.59 | 814,682 | +0.35(+2.44%) |
Feb 12, 2010 | 13.91 | 14.24 | 14.24 | 14.24 | 1,124,826 | +0.07(+0.46%) |
Feb 11, 2010 | 14.03 | 14.21 | 13.90 | 14.18 | 754,340 | +0.42(+3.07%) |
Feb 10, 2010 | 13.68 | 13.84 | 13.44 | 13.76 | 1,042,264 | -0.15(-1.08%) |
Feb 09, 2010 | 13.69 | 13.91 | 13.60 | 13.91 | 949,366 | +0.32(+2.35%) |
Feb 08, 2010 | 13.44 | 13.71 | 13.29 | 13.59 | 914,565 | +0.18(+1.33%) |
Feb 05, 2010 | 13.40 | 13.61 | 13.01 | 13.41 | 1,672,114 | -0.12(-0.90%) |
Feb 04, 2010 | 14.08 | 14.08 | 13.34 | 13.53 | 2,567,368 | -1.21(-8.22%) |
Feb 03, 2010 | 14.74 | 15.01 | 14.69 | 14.74 | 1,347,051 | +0.08(+0.58%) |
Feb 02, 2010 | 14.52 | 14.76 | 14.42 | 14.66 | 1,278,180 | -0.02(-0.13%) |
Feb 01, 2010 | 14.27 | 14.94 | 14.27 | 14.68 | 1,609,661 | +0.94(+6.84%) |
Jan 29, 2010 | 14.21 | 14.33 | 13.66 | 13.74 | 1,726,845 | -0.39(-2.79%) |
Jan 28, 2010 | 14.41 | 14.51 | 14.06 | 14.13 | 1,615,943 | -0.22(-1.51%) |
Jan 27, 2010 | 14.51 | 14.51 | 13.74 | 14.35 | 3,051,039 | -0.83(-5.45%) |
Jan 26, 2010 | 15.29 | 15.35 | 15.12 | 15.17 | 1,331,264 | -0.23(-1.46%) |
Jan 25, 2010 | 15.45 | 15.47 | 15.29 | 15.40 | 1,108,446 | +0.11(+0.74%) |
Jan 22, 2010 | 15.54 | 15.68 | 15.26 | 15.29 | 1,152,082 | -0.28(-1.81%) |
Jan 21, 2010 | 15.88 | 15.98 | 15.31 | 15.57 | 1,561,287 | -0.44(-2.76%) |
Jan 20, 2010 | 16.38 | 16.38 | 15.87 | 16.01 | 2,637,146 | -0.33(-2.01%) |
Jan 19, 2010 | 16.47 | 16.71 | 16.28 | 16.34 | 1,879,057 | +0.06(+0.35%) |
Jan 15, 2010 | 16.50 | 16.28 | 16.28 | 16.28 | 1,377,012 | -0.18(-1.08%) |
Jan 14, 2010 | 16.40 | 16.53 | 16.17 | 16.46 | 1,518,635 | +0.12(+0.75%) |
Jan 13, 2010 | 16.13 | 16.38 | 16.08 | 16.34 | 920,460 | +0.39(+2.47%) |
Jan 12, 2010 | 16.10 | 16.25 | 15.86 | 15.94 | 1,146,645 | -0.37(-2.25%) |
Jan 11, 2010 | 16.67 | 16.67 | 16.23 | 16.31 | 1,053,033 | -0.03(-0.17%) |
Jan 08, 2010 | 16.49 | 16.49 | 16.31 | 16.34 | 2,094,986 | -0.16(-0.97%) |
Jan 07, 2010 | 16.33 | 16.55 | 16.28 | 16.50 | 2,882,607 | -0.39(-2.33%) |
Jan 06, 2010 | 16.81 | 16.91 | 16.69 | 16.89 | 2,191,448 | +0.13(+0.78%) |
Jan 05, 2010 | 16.70 | 16.81 | 16.55 | 16.76 | 2,153,858 | -0.17(-1.00%) |