Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 13.76 | 13.76 | 13.44 | 13.48 | 10,228,234 | -0.36(-2.57%) |
Mar 30, 2010 | 13.83 | 13.98 | 13.64 | 13.84 | 7,687,437 | +0.06(+0.44%) |
Mar 29, 2010 | 13.83 | 13.96 | 13.73 | 13.78 | 11,882,027 | +0.09(+0.64%) |
Mar 26, 2010 | 13.90 | 14.04 | 13.67 | 13.69 | 16,612,735 | -0.12(-0.87%) |
Mar 25, 2010 | 14.52 | 14.56 | 13.81 | 13.81 | 14,345,999 | -0.55(-3.82%) |
Mar 24, 2010 | 14.30 | 14.50 | 14.14 | 14.36 | 16,734,807 | +0.03(+0.19%) |
Mar 23, 2010 | 14.27 | 14.35 | 14.13 | 14.33 | 16,246,737 | +0.33(+2.35%) |
Mar 22, 2010 | 14.14 | 14.33 | 14.00 | 14.00 | 14,716,072 | -0.14(-1.01%) |
Mar 19, 2010 | 14.63 | 14.64 | 14.10 | 14.14 | 12,576,239 | -0.33(-2.27%) |
Mar 18, 2010 | 14.71 | 14.79 | 14.32 | 14.47 | 12,755,534 | -0.33(-2.22%) |
Mar 17, 2010 | 13.96 | 14.95 | 13.96 | 14.80 | 28,546,402 | +0.90(+6.46%) |
Mar 16, 2010 | 13.76 | 13.97 | 13.71 | 13.90 | 14,509,898 | +0.26(+1.89%) |
Mar 15, 2010 | 13.58 | 13.67 | 13.55 | 13.65 | 8,778,123 | -0.24(-1.70%) |
Mar 12, 2010 | 13.94 | 14.08 | 13.83 | 13.88 | 11,217,317 | +0.08(+0.56%) |
Mar 11, 2010 | 13.70 | 13.82 | 13.58 | 13.80 | 10,771,925 | +0.05(+0.36%) |
Mar 10, 2010 | 13.73 | 13.97 | 13.63 | 13.76 | 8,829,298 | +0.01(+0.08%) |
Mar 09, 2010 | 13.78 | 13.94 | 13.65 | 13.74 | 10,642,793 | -0.09(-0.63%) |
Mar 08, 2010 | 13.89 | 13.93 | 13.67 | 13.83 | 8,056,027 | -0.05(-0.39%) |
Mar 05, 2010 | 13.80 | 13.98 | 13.73 | 13.89 | 10,984,905 | +0.20(+1.48%) |
Mar 04, 2010 | 13.80 | 13.97 | 13.47 | 13.68 | 8,036,053 | -0.12(-0.87%) |
Mar 03, 2010 | 13.76 | 14.02 | 13.65 | 13.80 | 11,376,713 | +0.09(+0.68%) |
Mar 02, 2010 | 13.36 | 13.78 | 12.88 | 13.71 | 15,745,076 | +0.47(+3.52%) |
Mar 01, 2010 | 12.82 | 13.26 | 12.76 | 13.25 | 10,866,106 | +0.55(+4.36%) |
Feb 26, 2010 | 13.09 | 13.13 | 12.67 | 12.69 | 12,220,389 | -0.39(-3.01%) |
Feb 25, 2010 | 12.98 | 13.16 | 12.76 | 13.09 | 9,521,238 | +0.00(+0.00%) |
Feb 24, 2010 | 13.15 | 13.32 | 13.02 | 13.09 | 7,293,593 | -0.07(-0.50%) |
Feb 23, 2010 | 13.16 | 13.63 | 13.08 | 13.15 | 12,789,086 | +0.01(+0.08%) |
Feb 22, 2010 | 13.29 | 13.39 | 12.77 | 13.14 | 9,822,633 | -0.14(-1.07%) |
Feb 19, 2010 | 13.16 | 13.47 | 13.07 | 13.28 | 8,321,765 | +0.01(+0.08%) |
Feb 18, 2010 | 12.91 | 13.39 | 12.88 | 13.27 | 8,649,545 | +0.28(+2.19%) |
Feb 17, 2010 | 13.17 | 13.40 | 12.90 | 12.99 | 10,917,593 | -0.21(-1.62%) |
Feb 16, 2010 | 12.47 | 13.23 | 12.47 | 13.20 | 18,685,832 | +0.84(+6.78%) |
Feb 12, 2010 | 12.16 | 12.36 | 12.36 | 12.36 | 12,310,006 | +0.11(+0.89%) |
Feb 11, 2010 | 12.21 | 12.41 | 12.14 | 12.25 | 12,535,424 | -0.01(-0.07%) |
Feb 10, 2010 | 12.54 | 12.59 | 12.07 | 12.26 | 10,903,640 | -0.28(-2.23%) |
Feb 09, 2010 | 12.51 | 12.75 | 12.31 | 12.54 | 12,342,802 | +0.12(+0.97%) |
Feb 08, 2010 | 12.37 | 12.61 | 12.11 | 12.42 | 13,642,957 | +0.02(+0.13%) |
Feb 05, 2010 | 12.12 | 12.44 | 11.85 | 12.41 | 21,603,946 | +0.28(+2.35%) |
Feb 04, 2010 | 12.46 | 12.46 | 11.96 | 12.12 | 17,847,186 | -0.07(-0.54%) |
Feb 03, 2010 | 12.42 | 12.72 | 12.10 | 12.19 | 27,832,298 | -0.96(-7.29%) |
Feb 02, 2010 | 13.10 | 13.31 | 12.94 | 13.14 | 11,718,170 | +0.32(+2.52%) |
Feb 01, 2010 | 12.72 | 13.10 | 12.59 | 12.82 | 10,146,028 | +0.28(+2.27%) |
Jan 29, 2010 | 12.73 | 12.88 | 12.49 | 12.54 | 7,714,489 | -0.09(-0.69%) |
Jan 28, 2010 | 13.15 | 13.15 | 12.38 | 12.62 | 12,334,563 | -0.44(-3.39%) |
Jan 27, 2010 | 13.32 | 13.33 | 12.66 | 13.07 | 13,911,916 | -0.32(-2.41%) |
Jan 26, 2010 | 13.27 | 13.63 | 13.24 | 13.39 | 7,982,518 | -0.02(-0.12%) |
Jan 25, 2010 | 13.72 | 13.91 | 13.38 | 13.41 | 8,936,705 | +0.04(+0.29%) |
Jan 22, 2010 | 13.43 | 13.69 | 13.02 | 13.37 | 15,698,545 | -0.01(-0.08%) |
Jan 21, 2010 | 14.44 | 14.49 | 13.37 | 13.38 | 13,760,654 | -1.00(-6.96%) |
Jan 20, 2010 | 14.57 | 14.66 | 14.20 | 14.38 | 6,504,315 | -0.37(-2.52%) |
Jan 19, 2010 | 14.29 | 14.77 | 14.18 | 14.75 | 8,338,160 | +0.48(+3.37%) |
Jan 15, 2010 | 14.33 | 14.27 | 14.27 | 14.27 | 8,978,034 | -0.08(-0.57%) |
Jan 14, 2010 | 14.55 | 14.56 | 14.28 | 14.35 | 5,949,887 | -0.21(-1.46%) |
Jan 13, 2010 | 14.64 | 14.79 | 14.44 | 14.57 | 6,701,592 | -0.03(-0.22%) |
Jan 12, 2010 | 14.38 | 15.06 | 14.38 | 14.60 | 14,636,853 | +0.04(+0.26%) |
Jan 11, 2010 | 14.91 | 14.91 | 14.43 | 14.56 | 8,042,936 | -0.18(-1.19%) |
Jan 08, 2010 | 14.64 | 14.79 | 14.35 | 14.74 | 8,279,693 | +0.09(+0.64%) |
Jan 07, 2010 | 15.14 | 15.16 | 14.59 | 14.64 | 12,749,536 | -0.58(-3.81%) |
Jan 06, 2010 | 15.13 | 15.66 | 15.12 | 15.22 | 10,569,159 | -0.18(-1.14%) |
Jan 05, 2010 | 14.87 | 15.57 | 14.78 | 15.40 | 9,460,280 | +0.53(+3.53%) |