Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 16.84 | 16.98 | 16.72 | 16.83 | 1,725,807 | -0.02(-0.10%) |
Mar 30, 2010 | 16.50 | 16.88 | 16.49 | 16.85 | 1,912,226 | +0.35(+2.09%) |
Mar 29, 2010 | 16.22 | 16.50 | 16.22 | 16.50 | 947,637 | +0.30(+1.83%) |
Mar 26, 2010 | 16.10 | 16.30 | 16.09 | 16.20 | 1,590,033 | +0.10(+0.63%) |
Mar 25, 2010 | 16.29 | 16.36 | 16.10 | 16.10 | 1,880,815 | -0.14(-0.87%) |
Mar 24, 2010 | 16.27 | 16.37 | 16.24 | 16.24 | 1,993,101 | -0.07(-0.40%) |
Mar 23, 2010 | 16.21 | 16.35 | 16.11 | 16.31 | 1,510,693 | +0.15(+0.96%) |
Mar 22, 2010 | 15.93 | 16.26 | 15.93 | 16.16 | 1,798,397 | +0.11(+0.71%) |
Mar 19, 2010 | 16.09 | 16.10 | 15.91 | 16.04 | 1,459,768 | -0.04(-0.28%) |
Mar 18, 2010 | 16.11 | 16.16 | 15.95 | 16.09 | 1,261,280 | -0.03(-0.20%) |
Mar 17, 2010 | 16.14 | 16.29 | 16.11 | 16.12 | 1,261,041 | -0.03(-0.20%) |
Mar 16, 2010 | 16.22 | 16.26 | 16.06 | 16.15 | 1,601,546 | -0.06(-0.38%) |
Mar 15, 2010 | 16.16 | 16.22 | 16.15 | 16.21 | 650,265 | -0.06(-0.35%) |
Mar 12, 2010 | 16.26 | 16.29 | 16.10 | 16.27 | 899,406 | +0.04(+0.25%) |
Mar 11, 2010 | 16.07 | 16.23 | 16.01 | 16.23 | 1,142,434 | +0.04(+0.22%) |
Mar 10, 2010 | 16.07 | 16.25 | 16.03 | 16.19 | 1,403,145 | +0.07(+0.43%) |
Mar 09, 2010 | 16.10 | 16.19 | 16.07 | 16.12 | 676,849 | +0.02(+0.13%) |
Mar 08, 2010 | 16.14 | 16.21 | 16.03 | 16.10 | 654,552 | -0.09(-0.55%) |
Mar 05, 2010 | 16.19 | 16.22 | 16.11 | 16.19 | 1,084,741 | +0.03(+0.18%) |
Mar 04, 2010 | 16.27 | 16.30 | 16.09 | 16.16 | 859,362 | -0.11(-0.65%) |
Mar 03, 2010 | 16.20 | 16.37 | 16.11 | 16.27 | 767,324 | +0.15(+0.90%) |
Mar 02, 2010 | 16.01 | 16.21 | 15.99 | 16.12 | 715,620 | +0.09(+0.58%) |
Mar 01, 2010 | 15.84 | 16.15 | 15.82 | 16.03 | 678,482 | +0.21(+1.31%) |
Feb 26, 2010 | 15.77 | 15.86 | 15.66 | 15.82 | 1,129,668 | +0.10(+0.62%) |
Feb 25, 2010 | 15.22 | 15.76 | 15.18 | 15.73 | 1,455,410 | +0.24(+1.57%) |
Feb 24, 2010 | 15.54 | 15.55 | 15.42 | 15.48 | 844,536 | +0.02(+0.13%) |
Feb 23, 2010 | 15.68 | 15.77 | 15.43 | 15.46 | 633,891 | -0.29(-1.85%) |
Feb 22, 2010 | 15.76 | 15.81 | 15.69 | 15.75 | 687,463 | +0.02(+0.13%) |
Feb 19, 2010 | 15.50 | 15.75 | 15.50 | 15.73 | 815,661 | +0.18(+1.17%) |
Feb 18, 2010 | 15.43 | 15.56 | 15.37 | 15.55 | 451,215 | +0.17(+1.08%) |
Feb 17, 2010 | 15.43 | 15.54 | 15.28 | 15.39 | 739,649 | -0.03(-0.18%) |
Feb 16, 2010 | 15.35 | 15.43 | 15.31 | 15.41 | 871,599 | +0.15(+1.01%) |
Feb 12, 2010 | 14.99 | 15.26 | 15.26 | 15.26 | 2,393,764 | +0.16(+1.07%) |
Feb 11, 2010 | 14.88 | 15.13 | 14.85 | 15.10 | 808,555 | +0.22(+1.50%) |
Feb 10, 2010 | 14.83 | 15.05 | 14.82 | 14.87 | 976,901 | -0.03(-0.19%) |
Feb 09, 2010 | 14.83 | 14.95 | 14.77 | 14.90 | 1,066,774 | +0.20(+1.35%) |
Feb 08, 2010 | 14.67 | 14.87 | 14.60 | 14.70 | 1,184,316 | -0.00(-0.03%) |
Feb 05, 2010 | 14.65 | 14.74 | 14.45 | 14.71 | 1,333,979 | +0.05(+0.36%) |
Feb 04, 2010 | 14.94 | 14.96 | 14.66 | 14.66 | 1,172,081 | -0.42(-2.80%) |
Feb 03, 2010 | 15.04 | 15.24 | 14.96 | 15.08 | 784,344 | -0.04(-0.24%) |
Feb 02, 2010 | 14.87 | 15.18 | 14.83 | 15.11 | 1,075,731 | +0.21(+1.40%) |
Feb 01, 2010 | 14.85 | 15.00 | 14.83 | 14.90 | 926,992 | +0.14(+0.92%) |
Jan 29, 2010 | 14.87 | 15.17 | 14.77 | 14.77 | 1,896,556 | -0.01(-0.05%) |
Jan 28, 2010 | 14.68 | 14.82 | 14.55 | 14.78 | 1,280,348 | +0.11(+0.72%) |
Jan 27, 2010 | 14.82 | 14.89 | 14.51 | 14.67 | 1,196,495 | -0.19(-1.25%) |
Jan 26, 2010 | 15.07 | 15.08 | 14.63 | 14.86 | 2,363,784 | -0.19(-1.27%) |
Jan 25, 2010 | 15.23 | 15.24 | 14.97 | 15.05 | 1,978,396 | -0.10(-0.64%) |
Jan 22, 2010 | 15.52 | 15.55 | 15.12 | 15.15 | 743,039 | -0.34(-2.17%) |
Jan 21, 2010 | 15.50 | 15.73 | 15.39 | 15.48 | 907,343 | -0.05(-0.31%) |
Jan 20, 2010 | 15.56 | 15.63 | 15.44 | 15.53 | 692,057 | -0.15(-0.93%) |
Jan 19, 2010 | 15.62 | 15.92 | 15.60 | 15.68 | 788,025 | +0.10(+0.62%) |
Jan 15, 2010 | 15.76 | 15.58 | 15.58 | 15.58 | 791,506 | -0.17(-1.08%) |
Jan 14, 2010 | 15.66 | 15.93 | 15.64 | 15.75 | 469,626 | +0.00(+0.03%) |
Jan 13, 2010 | 15.69 | 15.76 | 15.58 | 15.75 | 624,101 | +0.04(+0.28%) |
Jan 12, 2010 | 15.91 | 15.94 | 15.68 | 15.70 | 740,317 | -0.33(-2.05%) |
Jan 11, 2010 | 15.95 | 16.05 | 15.80 | 16.03 | 489,927 | +0.09(+0.58%) |
Jan 08, 2010 | 15.63 | 15.95 | 15.49 | 15.94 | 1,087,216 | +0.30(+1.94%) |
Jan 07, 2010 | 15.48 | 15.67 | 15.47 | 15.63 | 876,729 | +0.04(+0.26%) |
Jan 06, 2010 | 15.60 | 15.66 | 15.54 | 15.59 | 795,659 | +0.02(+0.10%) |
Jan 05, 2010 | 15.66 | 15.70 | 15.56 | 15.58 | 782,969 | -0.07(-0.44%) |