Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 18.34 | 18.84 | 18.30 | 18.54 | 4,013,153 | +0.20(+1.09%) |
Mar 30, 2010 | 18.47 | 18.52 | 18.23 | 18.34 | 1,762,610 | -0.07(-0.38%) |
Mar 29, 2010 | 18.62 | 18.62 | 18.22 | 18.41 | 2,473,383 | +0.15(+0.82%) |
Mar 26, 2010 | 18.64 | 18.65 | 18.19 | 18.26 | 2,268,392 | -0.26(-1.40%) |
Mar 25, 2010 | 18.84 | 18.87 | 18.50 | 18.52 | 3,506,700 | -0.15(-0.80%) |
Mar 24, 2010 | 18.83 | 18.92 | 18.59 | 18.67 | 1,797,563 | -0.16(-0.85%) |
Mar 23, 2010 | 18.80 | 19.01 | 18.56 | 18.83 | 3,379,497 | +0.06(+0.32%) |
Mar 22, 2010 | 18.43 | 18.97 | 18.33 | 18.77 | 4,737,552 | +0.10(+0.54%) |
Mar 19, 2010 | 19.63 | 19.65 | 18.63 | 18.67 | 8,233,826 | -0.89(-4.55%) |
Mar 18, 2010 | 19.05 | 19.68 | 19.00 | 19.56 | 4,777,109 | +0.49(+2.57%) |
Mar 17, 2010 | 19.30 | 19.45 | 18.99 | 19.07 | 3,067,690 | -0.11(-0.57%) |
Mar 16, 2010 | 19.35 | 19.72 | 19.08 | 19.18 | 4,135,525 | -0.20(-1.03%) |
Mar 15, 2010 | 19.16 | 19.42 | 18.61 | 19.38 | 7,393,823 | +0.74(+3.97%) |
Mar 12, 2010 | 19.33 | 19.37 | 18.39 | 18.64 | 14,793,695 | -0.64(-3.32%) |
Mar 11, 2010 | 17.47 | 19.56 | 17.40 | 19.28 | 23,730,370 | +1.73(+9.86%) |
Mar 10, 2010 | 17.36 | 17.65 | 17.30 | 17.55 | 4,134,618 | +0.13(+0.75%) |
Mar 09, 2010 | 17.39 | 17.56 | 17.34 | 17.42 | 1,675,200 | -0.10(-0.57%) |
Mar 08, 2010 | 17.41 | 17.54 | 17.30 | 17.52 | 2,332,214 | +0.11(+0.63%) |
Mar 05, 2010 | 17.09 | 17.45 | 17.06 | 17.41 | 2,081,573 | +0.30(+1.75%) |
Mar 04, 2010 | 17.25 | 17.27 | 17.06 | 17.11 | 3,044,343 | -0.04(-0.23%) |
Mar 03, 2010 | 17.40 | 17.44 | 17.14 | 17.15 | 3,859,939 | -0.22(-1.27%) |
Mar 02, 2010 | 17.28 | 17.42 | 17.28 | 17.37 | 4,155,916 | +0.02(+0.12%) |
Mar 01, 2010 | 17.35 | 17.60 | 17.28 | 17.35 | 5,051,526 | +0.10(+0.58%) |
Feb 26, 2010 | 16.99 | 17.31 | 16.91 | 17.25 | 5,054,438 | +0.32(+1.89%) |
Feb 25, 2010 | 16.38 | 17.02 | 16.35 | 16.93 | 7,577,210 | +0.36(+2.17%) |
Feb 24, 2010 | 16.25 | 16.58 | 16.25 | 16.57 | 4,370,466 | +0.41(+2.54%) |
Feb 23, 2010 | 16.18 | 16.29 | 16.04 | 16.16 | 4,279,159 | -0.03(-0.19%) |
Feb 22, 2010 | 15.71 | 16.21 | 15.71 | 16.19 | 2,493,357 | +0.08(+0.50%) |
Feb 19, 2010 | 16.28 | 16.30 | 16.03 | 16.11 | 3,229,019 | -0.13(-0.80%) |
Feb 18, 2010 | 16.15 | 16.25 | 16.12 | 16.24 | 2,663,776 | +0.17(+1.06%) |
Feb 17, 2010 | 16.13 | 16.17 | 15.93 | 16.07 | 4,235,018 | -0.02(-0.12%) |
Feb 16, 2010 | 16.06 | 16.16 | 15.88 | 16.09 | 5,324,369 | +0.09(+0.56%) |
Feb 12, 2010 | 15.99 | 16.00 | 16.00 | 16.00 | 2,785,200 | -0.11(-0.68%) |
Feb 11, 2010 | 15.97 | 16.23 | 15.89 | 16.11 | 3,634,313 | +0.08(+0.50%) |
Feb 10, 2010 | 16.01 | 16.22 | 15.95 | 16.03 | 3,198,134 | +0.00(+0.00%) |
Feb 09, 2010 | 16.20 | 16.36 | 15.98 | 16.03 | 2,934,312 | +0.03(+0.19%) |
Feb 08, 2010 | 16.00 | 16.10 | 15.83 | 16.00 | 2,683,256 | +0.01(+0.06%) |
Feb 05, 2010 | 16.24 | 16.27 | 15.64 | 15.99 | 3,468,612 | -0.21(-1.30%) |
Feb 04, 2010 | 16.36 | 16.47 | 16.16 | 16.20 | 4,564,351 | -0.25(-1.52%) |
Feb 03, 2010 | 16.50 | 16.64 | 16.40 | 16.45 | 4,963,173 | -0.13(-0.78%) |
Feb 02, 2010 | 16.16 | 16.84 | 15.86 | 16.58 | 17,807,456 | +1.33(+8.72%) |
Feb 01, 2010 | 14.93 | 15.28 | 14.93 | 15.25 | 4,226,370 | +0.18(+1.19%) |
Jan 29, 2010 | 15.12 | 15.31 | 15.06 | 15.07 | 3,172,629 | -0.01(-0.07%) |
Jan 28, 2010 | 15.34 | 15.34 | 14.84 | 15.08 | 5,384,760 | -0.27(-1.76%) |
Jan 27, 2010 | 15.79 | 15.83 | 15.23 | 15.35 | 3,743,598 | -0.28(-1.79%) |
Jan 26, 2010 | 15.74 | 15.88 | 15.59 | 15.63 | 4,108,488 | -0.20(-1.26%) |
Jan 25, 2010 | 15.88 | 16.02 | 15.76 | 15.83 | 3,154,311 | +0.04(+0.25%) |
Jan 22, 2010 | 15.82 | 16.19 | 15.74 | 15.79 | 4,354,915 | -0.01(-0.06%) |
Jan 21, 2010 | 15.66 | 15.86 | 15.54 | 15.80 | 4,642,515 | +0.17(+1.09%) |
Jan 20, 2010 | 15.82 | 15.89 | 15.40 | 15.63 | 3,506,074 | -0.31(-1.94%) |
Jan 19, 2010 | 15.44 | 16.00 | 15.44 | 15.94 | 5,783,037 | +0.56(+3.67%) |
Jan 15, 2010 | 15.17 | 15.38 | 15.38 | 15.38 | 5,256,200 | +0.06(+0.42%) |
Jan 14, 2010 | 15.07 | 15.34 | 15.03 | 15.31 | 1,382,582 | +0.14(+0.92%) |
Jan 13, 2010 | 14.97 | 15.31 | 14.97 | 15.17 | 2,939,279 | +0.25(+1.68%) |
Jan 12, 2010 | 14.79 | 15.05 | 14.76 | 14.92 | 3,089,555 | -0.02(-0.13%) |
Jan 11, 2010 | 14.94 | 14.98 | 14.74 | 14.94 | 1,623,075 | -0.03(-0.20%) |
Jan 08, 2010 | 14.97 | 15.04 | 14.86 | 14.97 | 1,658,512 | -0.02(-0.13%) |
Jan 07, 2010 | 14.99 | 15.05 | 14.81 | 14.99 | 2,683,274 | -0.02(-0.13%) |
Jan 06, 2010 | 14.88 | 15.04 | 14.80 | 15.01 | 3,313,497 | +0.07(+0.47%) |
Jan 05, 2010 | 14.95 | 14.97 | 14.80 | 14.94 | 2,211,735 | +0.00(+0.00%) |