Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 13.99 | 14.52 | 13.97 | 14.41 | 9,209,762 | +0.36(+2.55%) |
Mar 30, 2010 | 13.98 | 14.14 | 13.97 | 14.06 | 5,865,842 | +0.06(+0.43%) |
Mar 29, 2010 | 14.01 | 14.15 | 13.89 | 14.00 | 3,851,454 | +0.02(+0.11%) |
Mar 26, 2010 | 14.12 | 14.20 | 13.91 | 13.98 | 4,457,168 | -0.14(-0.96%) |
Mar 25, 2010 | 14.42 | 14.45 | 14.11 | 14.12 | 6,221,342 | -0.17(-1.22%) |
Mar 24, 2010 | 14.26 | 14.38 | 14.20 | 14.29 | 4,678,247 | -0.06(-0.39%) |
Mar 23, 2010 | 14.28 | 14.37 | 14.14 | 14.35 | 4,456,596 | +0.03(+0.18%) |
Mar 22, 2010 | 13.71 | 14.41 | 13.71 | 14.32 | 5,498,635 | +0.52(+3.80%) |
Mar 19, 2010 | 13.91 | 14.01 | 13.67 | 13.80 | 6,620,711 | -0.05(-0.33%) |
Mar 18, 2010 | 13.95 | 13.97 | 13.81 | 13.84 | 4,342,561 | -0.09(-0.62%) |
Mar 17, 2010 | 14.06 | 14.13 | 13.90 | 13.93 | 3,406,788 | -0.12(-0.83%) |
Mar 16, 2010 | 13.93 | 14.08 | 13.89 | 14.04 | 2,901,675 | +0.12(+0.90%) |
Mar 15, 2010 | 13.89 | 13.93 | 13.83 | 13.92 | 1,955,619 | -0.08(-0.57%) |
Mar 12, 2010 | 14.02 | 14.17 | 13.95 | 14.00 | 1,862,973 | +0.07(+0.52%) |
Mar 11, 2010 | 13.79 | 13.94 | 13.47 | 13.93 | 7,375,018 | +0.07(+0.49%) |
Mar 10, 2010 | 14.00 | 14.16 | 13.81 | 13.86 | 3,526,610 | -0.20(-1.45%) |
Mar 09, 2010 | 14.22 | 14.25 | 13.96 | 14.06 | 4,124,851 | -0.19(-1.32%) |
Mar 08, 2010 | 14.16 | 14.29 | 14.16 | 14.25 | 7,241,003 | +0.04(+0.27%) |
Mar 05, 2010 | 14.54 | 14.55 | 14.19 | 14.21 | 6,390,436 | -0.20(-1.39%) |
Mar 04, 2010 | 14.36 | 14.57 | 14.34 | 14.41 | 3,565,515 | -0.15(-1.04%) |
Mar 03, 2010 | 14.67 | 14.70 | 14.53 | 14.57 | 5,720,498 | -0.03(-0.21%) |
Mar 02, 2010 | 14.48 | 14.80 | 14.43 | 14.60 | 6,986,818 | +0.26(+1.82%) |
Mar 01, 2010 | 14.23 | 14.35 | 14.14 | 14.34 | 3,199,967 | +0.19(+1.36%) |
Feb 26, 2010 | 14.40 | 14.45 | 14.11 | 14.14 | 3,222,088 | -0.21(-1.47%) |
Feb 25, 2010 | 14.14 | 14.40 | 13.97 | 14.35 | 3,297,394 | -0.05(-0.31%) |
Feb 24, 2010 | 14.15 | 14.54 | 14.15 | 14.40 | 3,150,252 | +0.25(+1.79%) |
Feb 23, 2010 | 14.43 | 14.69 | 14.06 | 14.15 | 4,785,861 | -0.30(-2.07%) |
Feb 22, 2010 | 14.19 | 14.54 | 14.15 | 14.45 | 3,706,380 | +0.34(+2.44%) |
Feb 19, 2010 | 14.02 | 14.18 | 13.95 | 14.10 | 3,126,131 | +0.10(+0.73%) |
Feb 18, 2010 | 13.99 | 14.11 | 13.93 | 14.00 | 3,696,578 | -0.04(-0.30%) |
Feb 17, 2010 | 14.06 | 14.23 | 13.98 | 14.04 | 3,085,821 | +0.06(+0.46%) |
Feb 16, 2010 | 14.01 | 14.06 | 13.82 | 13.98 | 2,906,651 | +0.14(+1.04%) |
Feb 12, 2010 | 13.31 | 13.83 | 13.83 | 13.83 | 9,414,838 | +0.37(+2.75%) |
Feb 11, 2010 | 13.91 | 13.96 | 13.38 | 13.46 | 6,371,660 | -0.22(-1.57%) |
Feb 10, 2010 | 13.50 | 13.82 | 13.35 | 13.68 | 4,088,912 | +0.10(+0.72%) |
Feb 09, 2010 | 13.53 | 13.85 | 13.40 | 13.58 | 7,600,202 | +0.23(+1.73%) |
Feb 08, 2010 | 13.17 | 13.55 | 13.06 | 13.35 | 3,752,257 | +0.25(+1.87%) |
Feb 05, 2010 | 13.30 | 13.34 | 12.79 | 13.10 | 5,198,873 | -0.23(-1.73%) |
Feb 04, 2010 | 13.82 | 13.82 | 13.33 | 13.34 | 2,318,466 | -0.65(-4.67%) |
Feb 03, 2010 | 13.59 | 14.13 | 13.59 | 13.99 | 3,840,685 | +0.31(+2.29%) |
Feb 02, 2010 | 13.54 | 13.77 | 13.35 | 13.68 | 2,649,164 | +0.24(+1.77%) |
Feb 01, 2010 | 13.32 | 13.58 | 13.28 | 13.44 | 2,876,830 | +0.19(+1.43%) |
Jan 29, 2010 | 13.01 | 13.59 | 13.01 | 13.25 | 5,366,587 | +0.26(+2.01%) |
Jan 28, 2010 | 13.35 | 13.41 | 12.83 | 12.99 | 4,055,004 | -0.32(-2.44%) |
Jan 27, 2010 | 13.58 | 13.68 | 12.98 | 13.31 | 5,065,247 | -0.37(-2.68%) |
Jan 26, 2010 | 13.94 | 14.11 | 13.66 | 13.68 | 2,564,000 | -0.30(-2.16%) |
Jan 25, 2010 | 13.88 | 14.31 | 13.72 | 13.98 | 2,907,777 | +0.21(+1.54%) |
Jan 22, 2010 | 13.94 | 14.15 | 13.72 | 13.77 | 2,892,044 | -0.14(-1.00%) |
Jan 21, 2010 | 14.09 | 14.28 | 13.80 | 13.91 | 4,901,752 | -0.12(-0.89%) |
Jan 20, 2010 | 14.02 | 14.08 | 13.90 | 14.03 | 2,647,787 | -0.19(-1.35%) |
Jan 19, 2010 | 14.11 | 14.32 | 13.99 | 14.23 | 3,678,842 | +0.12(+0.88%) |
Jan 15, 2010 | 14.34 | 14.10 | 14.10 | 14.10 | 8,924,841 | -0.20(-1.40%) |
Jan 14, 2010 | 13.50 | 14.38 | 13.48 | 14.30 | 5,937,816 | +0.80(+5.93%) |
Jan 13, 2010 | 13.45 | 13.59 | 13.37 | 13.50 | 5,222,817 | +0.09(+0.70%) |
Jan 12, 2010 | 13.68 | 13.81 | 13.37 | 13.41 | 5,129,103 | -0.35(-2.58%) |
Jan 11, 2010 | 13.90 | 13.98 | 13.68 | 13.76 | 3,820,817 | -0.02(-0.16%) |
Jan 08, 2010 | 13.96 | 14.04 | 13.74 | 13.78 | 3,311,456 | -0.26(-1.83%) |
Jan 07, 2010 | 13.78 | 14.07 | 13.61 | 14.04 | 3,432,787 | +0.19(+1.36%) |
Jan 06, 2010 | 13.36 | 13.88 | 13.33 | 13.85 | 5,523,506 | +0.49(+3.67%) |
Jan 05, 2010 | 12.75 | 13.42 | 12.73 | 13.36 | 3,514,728 | +0.61(+4.77%) |