Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 14.17 | 14.28 | 14.03 | 14.12 | 3,701,814 | -0.12(-0.83%) |
Mar 30, 2010 | 14.32 | 14.64 | 14.16 | 14.23 | 3,131,466 | -0.06(-0.41%) |
Mar 29, 2010 | 14.59 | 14.66 | 14.16 | 14.29 | 3,898,679 | -0.12(-0.82%) |
Mar 26, 2010 | 14.22 | 14.64 | 14.16 | 14.41 | 6,690,064 | +0.27(+1.91%) |
Mar 25, 2010 | 14.21 | 14.46 | 14.10 | 14.14 | 5,275,464 | +0.04(+0.30%) |
Mar 24, 2010 | 14.56 | 14.75 | 13.91 | 14.10 | 7,828,465 | -0.35(-2.45%) |
Mar 23, 2010 | 14.41 | 14.58 | 13.88 | 14.45 | 9,771,255 | -0.24(-1.66%) |
Mar 22, 2010 | 14.48 | 14.75 | 14.32 | 14.70 | 3,894,946 | +0.09(+0.63%) |
Mar 19, 2010 | 14.95 | 15.12 | 14.54 | 14.61 | 2,943,505 | -0.26(-1.76%) |
Mar 18, 2010 | 14.84 | 15.04 | 14.70 | 14.87 | 2,069,907 | -0.01(-0.06%) |
Mar 17, 2010 | 14.92 | 15.21 | 14.83 | 14.88 | 4,004,464 | +0.08(+0.51%) |
Mar 16, 2010 | 14.53 | 14.96 | 14.53 | 14.80 | 3,760,618 | +0.32(+2.21%) |
Mar 15, 2010 | 14.37 | 14.55 | 14.36 | 14.48 | 2,108,329 | -0.26(-1.77%) |
Mar 12, 2010 | 14.88 | 14.94 | 14.55 | 14.74 | 2,258,911 | -0.09(-0.62%) |
Mar 11, 2010 | 14.63 | 14.84 | 14.47 | 14.83 | 2,469,998 | +0.10(+0.69%) |
Mar 10, 2010 | 14.82 | 15.09 | 14.64 | 14.73 | 2,703,625 | -0.13(-0.91%) |
Mar 09, 2010 | 14.61 | 14.99 | 14.57 | 14.87 | 3,153,791 | +0.13(+0.92%) |
Mar 08, 2010 | 14.49 | 14.83 | 14.45 | 14.73 | 2,698,055 | +0.19(+1.33%) |
Mar 05, 2010 | 14.28 | 14.61 | 14.23 | 14.54 | 2,914,188 | +0.45(+3.17%) |
Mar 04, 2010 | 14.12 | 14.40 | 14.02 | 14.09 | 2,807,330 | -0.13(-0.89%) |
Mar 03, 2010 | 13.95 | 14.30 | 13.91 | 14.22 | 3,443,885 | +0.30(+2.18%) |
Mar 02, 2010 | 14.07 | 14.16 | 13.86 | 13.91 | 1,594,434 | -0.06(-0.42%) |
Mar 01, 2010 | 13.75 | 14.01 | 13.75 | 13.97 | 1,922,413 | +0.25(+1.84%) |
Feb 26, 2010 | 13.70 | 13.84 | 13.26 | 13.72 | 3,167,937 | +0.00(+0.00%) |
Feb 25, 2010 | 13.48 | 13.73 | 13.23 | 13.72 | 3,072,266 | +0.05(+0.38%) |
Feb 24, 2010 | 13.87 | 13.87 | 13.10 | 13.67 | 6,499,032 | -0.00(-0.01%) |
Feb 23, 2010 | 14.02 | 14.21 | 13.56 | 13.67 | 4,839,897 | -0.49(-3.45%) |
Feb 22, 2010 | 14.15 | 14.27 | 13.97 | 14.16 | 2,280,844 | +0.10(+0.72%) |
Feb 19, 2010 | 13.98 | 14.21 | 13.86 | 14.06 | 2,571,828 | +0.03(+0.18%) |
Feb 18, 2010 | 14.10 | 14.12 | 13.80 | 14.03 | 3,407,199 | -0.13(-0.95%) |
Feb 17, 2010 | 14.49 | 14.58 | 14.02 | 14.17 | 4,288,575 | -0.13(-0.94%) |
Feb 16, 2010 | 14.22 | 14.35 | 13.99 | 14.30 | 4,073,483 | +0.29(+2.11%) |
Feb 12, 2010 | 13.72 | 14.01 | 14.01 | 14.01 | 4,365,340 | +0.10(+0.73%) |
Feb 11, 2010 | 13.32 | 14.09 | 13.19 | 13.91 | 5,929,694 | +0.51(+3.84%) |
Feb 10, 2010 | 13.17 | 13.52 | 12.81 | 13.39 | 4,917,545 | +0.16(+1.21%) |
Feb 09, 2010 | 13.07 | 13.27 | 12.68 | 13.23 | 5,319,682 | +0.56(+4.46%) |
Feb 08, 2010 | 12.60 | 13.29 | 12.41 | 12.67 | 4,327,926 | +0.09(+0.74%) |
Feb 05, 2010 | 12.95 | 13.02 | 12.24 | 12.57 | 6,561,541 | -0.35(-2.74%) |
Feb 04, 2010 | 13.41 | 13.41 | 12.84 | 12.93 | 3,270,690 | -0.63(-4.66%) |
Feb 03, 2010 | 13.81 | 13.81 | 13.29 | 13.56 | 3,678,039 | -0.10(-0.74%) |
Feb 02, 2010 | 13.06 | 13.82 | 13.06 | 13.66 | 5,768,022 | +0.91(+7.12%) |
Feb 01, 2010 | 12.85 | 12.88 | 12.50 | 12.75 | 3,218,841 | -0.07(-0.56%) |
Jan 29, 2010 | 12.86 | 13.20 | 12.73 | 12.82 | 4,532,269 | +0.02(+0.13%) |
Jan 28, 2010 | 12.81 | 12.99 | 12.52 | 12.81 | 4,565,820 | +0.11(+0.86%) |
Jan 27, 2010 | 12.25 | 12.78 | 12.06 | 12.70 | 6,928,882 | +0.45(+3.70%) |
Jan 26, 2010 | 12.25 | 12.30 | 11.92 | 12.25 | 5,022,905 | +0.26(+2.17%) |
Jan 25, 2010 | 12.19 | 12.21 | 11.70 | 11.99 | 4,211,079 | -0.06(-0.49%) |
Jan 22, 2010 | 12.52 | 12.72 | 12.02 | 12.04 | 4,653,075 | -0.51(-4.08%) |
Jan 21, 2010 | 12.85 | 12.93 | 12.51 | 12.56 | 3,400,274 | -0.30(-2.35%) |
Jan 20, 2010 | 12.88 | 12.93 | 12.59 | 12.86 | 2,756,038 | -0.11(-0.84%) |
Jan 19, 2010 | 13.00 | 13.03 | 12.72 | 12.97 | 2,694,516 | +0.13(+0.98%) |
Jan 15, 2010 | 13.19 | 12.84 | 12.84 | 12.84 | 3,976,010 | -0.32(-2.42%) |
Jan 14, 2010 | 13.10 | 13.34 | 13.04 | 13.16 | 4,328,707 | -0.05(-0.38%) |
Jan 13, 2010 | 13.24 | 13.29 | 12.90 | 13.21 | 5,560,036 | +0.02(+0.13%) |
Jan 12, 2010 | 13.43 | 13.43 | 12.61 | 13.19 | 12,450,012 | -0.55(-4.03%) |
Jan 11, 2010 | 13.71 | 13.82 | 13.37 | 13.75 | 9,382,980 | +0.34(+2.57%) |
Jan 08, 2010 | 13.13 | 13.46 | 13.01 | 13.40 | 6,732,663 | +0.14(+1.08%) |
Jan 07, 2010 | 12.46 | 13.67 | 12.42 | 13.26 | 14,500,648 | +1.21(+10.03%) |
Jan 06, 2010 | 12.13 | 12.15 | 11.91 | 12.05 | 3,117,579 | -0.08(-0.69%) |
Jan 05, 2010 | 11.69 | 12.18 | 11.30 | 12.14 | 8,064,913 | +0.37(+3.14%) |