Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 14.49 | 14.78 | 14.48 | 14.60 | 15,432,728 | +0.11(+0.76%) |
Mar 30, 2010 | 14.56 | 14.57 | 14.44 | 14.49 | 9,571,170 | -0.03(-0.19%) |
Mar 29, 2010 | 14.33 | 14.56 | 14.33 | 14.52 | 11,161,550 | +0.29(+2.01%) |
Mar 26, 2010 | 14.44 | 14.48 | 14.18 | 14.23 | 12,728,078 | -0.12(-0.84%) |
Mar 25, 2010 | 14.60 | 14.66 | 14.34 | 14.35 | 14,678,844 | -0.13(-0.89%) |
Mar 24, 2010 | 14.46 | 14.65 | 14.39 | 14.48 | 14,585,812 | -0.17(-1.13%) |
Mar 23, 2010 | 14.63 | 14.68 | 14.53 | 14.65 | 10,386,345 | +0.17(+1.18%) |
Mar 22, 2010 | 14.48 | 14.68 | 14.41 | 14.48 | 12,928,630 | -0.28(-1.91%) |
Mar 19, 2010 | 14.85 | 14.91 | 14.51 | 14.76 | 18,837,412 | -0.06(-0.37%) |
Mar 18, 2010 | 14.91 | 14.97 | 14.70 | 14.82 | 10,328,226 | -0.11(-0.71%) |
Mar 17, 2010 | 14.74 | 14.94 | 14.67 | 14.92 | 14,475,011 | +0.29(+1.96%) |
Mar 16, 2010 | 14.49 | 14.65 | 14.38 | 14.64 | 12,833,335 | +0.22(+1.54%) |
Mar 15, 2010 | 14.30 | 14.43 | 14.30 | 14.41 | 11,067,839 | -0.12(-0.79%) |
Mar 12, 2010 | 14.68 | 14.71 | 14.48 | 14.53 | 11,539,761 | -0.09(-0.60%) |
Mar 11, 2010 | 14.51 | 14.72 | 14.49 | 14.62 | 16,436,462 | +0.08(+0.57%) |
Mar 10, 2010 | 14.29 | 14.54 | 14.26 | 14.53 | 18,624,392 | +0.28(+1.98%) |
Mar 09, 2010 | 14.09 | 14.35 | 14.09 | 14.25 | 12,589,927 | +0.04(+0.26%) |
Mar 08, 2010 | 14.17 | 14.27 | 14.15 | 14.22 | 13,339,239 | +0.09(+0.62%) |
Mar 05, 2010 | 13.83 | 14.16 | 13.77 | 14.13 | 16,846,542 | +0.48(+3.48%) |
Mar 04, 2010 | 13.60 | 13.69 | 13.51 | 13.65 | 13,899,707 | +0.05(+0.37%) |
Mar 03, 2010 | 13.61 | 13.78 | 13.56 | 13.60 | 15,192,971 | +0.05(+0.37%) |
Mar 02, 2010 | 13.54 | 13.64 | 13.48 | 13.55 | 12,152,813 | +0.09(+0.69%) |
Mar 01, 2010 | 13.45 | 13.53 | 13.38 | 13.46 | 10,051,037 | +0.10(+0.73%) |
Feb 26, 2010 | 13.41 | 13.46 | 13.23 | 13.36 | 12,419,764 | +0.00(+0.03%) |
Feb 25, 2010 | 13.27 | 13.39 | 13.11 | 13.36 | 10,477,712 | -0.09(-0.69%) |
Feb 24, 2010 | 13.38 | 13.50 | 13.24 | 13.45 | 10,555,351 | +0.12(+0.94%) |
Feb 23, 2010 | 13.58 | 13.58 | 13.28 | 13.33 | 14,687,259 | -0.30(-2.17%) |
Feb 22, 2010 | 13.92 | 13.94 | 13.57 | 13.62 | 14,181,901 | -0.21(-1.53%) |
Feb 19, 2010 | 13.80 | 13.91 | 13.69 | 13.83 | 11,488,816 | +0.01(+0.07%) |
Feb 18, 2010 | 13.67 | 13.83 | 13.62 | 13.82 | 9,466,822 | +0.15(+1.08%) |
Feb 17, 2010 | 13.75 | 13.81 | 13.62 | 13.68 | 13,690,008 | -0.03(-0.20%) |
Feb 16, 2010 | 13.59 | 13.75 | 13.50 | 13.70 | 15,963,321 | +0.50(+3.77%) |
Feb 12, 2010 | 13.08 | 13.21 | 13.21 | 13.21 | 32,938,464 | +0.01(+0.07%) |
Feb 11, 2010 | 12.95 | 13.26 | 12.89 | 13.20 | 12,320,106 | +0.20(+1.55%) |
Feb 10, 2010 | 13.06 | 13.09 | 12.79 | 12.99 | 14,221,591 | -0.11(-0.80%) |
Feb 09, 2010 | 13.02 | 13.25 | 12.92 | 13.10 | 15,481,870 | +0.27(+2.07%) |
Feb 08, 2010 | 13.07 | 13.08 | 12.82 | 12.83 | 19,011,594 | -0.19(-1.48%) |
Feb 05, 2010 | 13.14 | 13.19 | 12.65 | 13.03 | 26,501,848 | -0.18(-1.39%) |
Feb 04, 2010 | 13.78 | 13.80 | 13.19 | 13.21 | 21,486,466 | -0.69(-4.97%) |
Feb 03, 2010 | 14.11 | 14.13 | 13.80 | 13.90 | 14,129,525 | -0.24(-1.72%) |
Feb 02, 2010 | 13.73 | 14.15 | 13.73 | 14.14 | 22,426,330 | +0.29(+2.06%) |
Feb 01, 2010 | 13.81 | 14.03 | 13.73 | 13.86 | 12,685,656 | +0.21(+1.56%) |
Jan 29, 2010 | 13.98 | 14.08 | 13.56 | 13.64 | 15,621,767 | -0.16(-1.19%) |
Jan 28, 2010 | 13.93 | 14.03 | 13.69 | 13.81 | 16,060,860 | -0.09(-0.66%) |
Jan 27, 2010 | 13.91 | 14.56 | 13.71 | 13.90 | 13,857,819 | -0.01(-0.10%) |
Jan 26, 2010 | 13.96 | 14.13 | 13.81 | 13.91 | 11,891,125 | -0.14(-1.01%) |
Jan 25, 2010 | 14.07 | 14.26 | 14.04 | 14.06 | 9,397,014 | +0.06(+0.43%) |
Jan 22, 2010 | 14.29 | 14.42 | 13.98 | 14.00 | 15,441,357 | -0.42(-2.92%) |
Jan 21, 2010 | 14.75 | 14.82 | 14.38 | 14.42 | 16,161,447 | -0.32(-2.14%) |
Jan 20, 2010 | 14.60 | 14.78 | 14.47 | 14.73 | 15,776,470 | +0.03(+0.19%) |
Jan 19, 2010 | 14.40 | 14.72 | 14.38 | 14.71 | 14,427,544 | +0.22(+1.55%) |
Jan 15, 2010 | 14.61 | 14.48 | 14.48 | 14.48 | 31,497,740 | -0.15(-1.03%) |
Jan 14, 2010 | 14.77 | 14.77 | 14.54 | 14.63 | 11,037,630 | -0.08(-0.53%) |
Jan 13, 2010 | 14.75 | 14.78 | 14.48 | 14.71 | 12,766,765 | -0.05(-0.34%) |
Jan 12, 2010 | 14.80 | 14.87 | 14.71 | 14.76 | 11,752,305 | -0.21(-1.38%) |
Jan 11, 2010 | 15.09 | 15.13 | 14.85 | 14.97 | 13,048,954 | +0.00(+0.00%) |
Jan 08, 2010 | 14.87 | 15.01 | 14.81 | 14.97 | 9,885,173 | +0.02(+0.15%) |
Jan 07, 2010 | 14.99 | 14.99 | 14.75 | 14.94 | 10,168,795 | -0.09(-0.61%) |
Jan 06, 2010 | 14.70 | 15.06 | 14.65 | 15.04 | 19,852,914 | +0.32(+2.21%) |
Jan 05, 2010 | 14.76 | 14.80 | 14.66 | 14.71 | 12,358,859 | +0.01(+0.09%) |