Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 11.51 | 11.69 | 11.43 | 11.45 | 5,461,767 | -0.01(-0.07%) |
Mar 30, 2010 | 11.42 | 11.53 | 11.12 | 11.46 | 10,029,736 | +0.07(+0.65%) |
Mar 29, 2010 | 11.36 | 11.78 | 11.32 | 11.39 | 9,242,605 | +0.30(+2.74%) |
Mar 26, 2010 | 10.92 | 11.15 | 10.85 | 11.08 | 6,519,568 | +0.22(+2.04%) |
Mar 25, 2010 | 11.49 | 11.49 | 10.81 | 10.86 | 7,144,230 | -0.47(-4.12%) |
Mar 24, 2010 | 11.16 | 11.48 | 11.08 | 11.33 | 5,911,936 | +0.08(+0.73%) |
Mar 23, 2010 | 11.45 | 11.52 | 11.22 | 11.25 | 9,011,368 | -0.21(-1.86%) |
Mar 22, 2010 | 11.29 | 11.58 | 11.13 | 11.46 | 4,205,918 | +0.02(+0.14%) |
Mar 19, 2010 | 11.48 | 11.51 | 11.18 | 11.45 | 11,031,097 | +0.04(+0.36%) |
Mar 18, 2010 | 11.82 | 11.89 | 11.17 | 11.40 | 13,153,194 | -0.52(-4.40%) |
Mar 17, 2010 | 12.28 | 12.31 | 11.89 | 11.93 | 7,927,957 | -0.25(-2.09%) |
Mar 16, 2010 | 12.09 | 12.31 | 11.86 | 12.18 | 8,181,378 | +0.10(+0.81%) |
Mar 15, 2010 | 12.27 | 12.35 | 11.90 | 12.08 | 7,904,514 | -0.47(-3.72%) |
Mar 12, 2010 | 12.95 | 12.95 | 12.46 | 12.55 | 5,045,711 | -0.29(-2.23%) |
Mar 11, 2010 | 12.89 | 12.93 | 12.72 | 12.84 | 4,745,756 | -0.11(-0.82%) |
Mar 10, 2010 | 12.48 | 12.95 | 12.41 | 12.95 | 10,467,409 | +0.44(+3.53%) |
Mar 09, 2010 | 12.45 | 12.59 | 12.36 | 12.50 | 3,286,365 | +0.02(+0.13%) |
Mar 08, 2010 | 12.45 | 12.59 | 12.35 | 12.49 | 5,832,668 | +0.04(+0.33%) |
Mar 05, 2010 | 12.59 | 12.71 | 12.33 | 12.45 | 5,372,178 | -0.05(-0.39%) |
Mar 04, 2010 | 12.77 | 12.82 | 12.34 | 12.50 | 3,827,583 | -0.22(-1.74%) |
Mar 03, 2010 | 12.56 | 12.84 | 12.55 | 12.72 | 3,293,231 | +0.17(+1.37%) |
Mar 02, 2010 | 12.68 | 12.72 | 12.44 | 12.55 | 4,664,572 | -0.02(-0.13%) |
Mar 01, 2010 | 12.67 | 12.84 | 12.42 | 12.56 | 6,146,144 | -0.06(-0.45%) |
Feb 26, 2010 | 12.54 | 12.68 | 12.34 | 12.62 | 5,504,758 | +0.07(+0.52%) |
Feb 25, 2010 | 12.07 | 12.58 | 11.91 | 12.55 | 6,771,491 | +0.21(+1.72%) |
Feb 24, 2010 | 12.30 | 12.55 | 12.22 | 12.34 | 5,441,147 | -0.01(-0.07%) |
Feb 23, 2010 | 12.60 | 12.77 | 12.31 | 12.35 | 5,461,495 | -0.40(-3.14%) |
Feb 22, 2010 | 12.98 | 13.14 | 12.43 | 12.75 | 9,672,856 | -0.23(-1.76%) |
Feb 19, 2010 | 13.12 | 13.20 | 12.80 | 12.98 | 10,691,174 | -0.20(-1.55%) |
Feb 18, 2010 | 13.48 | 13.53 | 13.13 | 13.18 | 7,872,977 | -0.29(-2.12%) |
Feb 17, 2010 | 13.53 | 13.57 | 13.25 | 13.47 | 6,983,955 | +0.01(+0.06%) |
Feb 16, 2010 | 13.62 | 13.70 | 13.22 | 13.46 | 8,666,159 | +0.05(+0.37%) |
Feb 12, 2010 | 13.28 | 13.41 | 13.41 | 13.41 | 6,196,888 | -0.23(-1.68%) |
Feb 11, 2010 | 13.35 | 13.72 | 13.22 | 13.64 | 11,516,204 | +0.14(+1.03%) |
Feb 10, 2010 | 13.18 | 13.62 | 12.99 | 13.50 | 10,782,426 | +0.39(+2.99%) |
Feb 09, 2010 | 12.61 | 13.19 | 12.58 | 13.11 | 10,198,912 | +0.81(+6.58%) |
Feb 08, 2010 | 12.61 | 12.80 | 12.28 | 12.30 | 6,472,894 | -0.25(-1.95%) |
Feb 05, 2010 | 12.69 | 12.77 | 11.96 | 12.55 | 9,505,555 | -0.13(-1.03%) |
Feb 04, 2010 | 13.22 | 13.25 | 12.57 | 12.68 | 6,383,349 | -0.65(-4.91%) |
Feb 03, 2010 | 13.68 | 13.73 | 13.26 | 13.33 | 5,377,269 | -0.11(-0.79%) |
Feb 02, 2010 | 13.35 | 13.55 | 13.26 | 13.44 | 7,951,457 | +0.28(+2.11%) |
Feb 01, 2010 | 12.58 | 13.16 | 12.58 | 13.16 | 6,822,839 | +0.60(+4.82%) |
Jan 29, 2010 | 13.36 | 13.69 | 12.34 | 12.55 | 12,010,007 | -0.71(-5.36%) |
Jan 28, 2010 | 13.49 | 13.77 | 12.90 | 13.26 | 8,753,810 | -0.15(-1.10%) |
Jan 27, 2010 | 13.49 | 13.65 | 13.16 | 13.41 | 8,529,776 | -0.11(-0.79%) |
Jan 26, 2010 | 13.74 | 14.03 | 13.49 | 13.52 | 6,330,490 | -0.31(-2.25%) |
Jan 25, 2010 | 13.61 | 14.11 | 13.53 | 13.83 | 5,922,795 | +0.27(+1.99%) |
Jan 22, 2010 | 14.45 | 14.46 | 13.51 | 13.56 | 17,894,480 | -1.19(-8.09%) |
Jan 21, 2010 | 14.83 | 15.02 | 14.38 | 14.75 | 9,828,516 | +0.06(+0.39%) |
Jan 20, 2010 | 14.62 | 14.78 | 14.46 | 14.69 | 4,000,693 | -0.13(-0.88%) |
Jan 19, 2010 | 14.69 | 14.85 | 14.43 | 14.83 | 5,067,540 | +0.13(+0.89%) |
Jan 15, 2010 | 14.88 | 14.69 | 14.69 | 14.69 | 5,465,806 | -0.19(-1.26%) |
Jan 14, 2010 | 14.46 | 14.97 | 14.41 | 14.88 | 6,707,859 | +0.44(+3.06%) |
Jan 13, 2010 | 14.20 | 14.50 | 13.93 | 14.44 | 6,757,763 | +0.20(+1.38%) |
Jan 12, 2010 | 14.36 | 14.55 | 13.98 | 14.25 | 8,142,763 | -0.30(-2.08%) |
Jan 11, 2010 | 15.06 | 15.13 | 14.25 | 14.55 | 7,390,765 | -0.47(-3.10%) |
Jan 08, 2010 | 14.42 | 15.26 | 14.39 | 15.01 | 8,514,780 | +0.49(+3.38%) |
Jan 07, 2010 | 14.35 | 14.58 | 13.97 | 14.52 | 6,207,262 | +0.08(+0.57%) |
Jan 06, 2010 | 14.05 | 14.55 | 14.02 | 14.44 | 8,443,833 | +0.18(+1.26%) |
Jan 05, 2010 | 13.31 | 14.29 | 13.25 | 14.26 | 19,200,986 | +1.03(+7.78%) |