Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 11.60 | 11.78 | 11.52 | 11.54 | 5,420,698 | -0.01(-0.07%) |
Mar 30, 2010 | 11.51 | 11.61 | 11.21 | 11.55 | 9,954,319 | +0.07(+0.65%) |
Mar 29, 2010 | 11.45 | 11.87 | 11.41 | 11.47 | 9,173,107 | +0.31(+2.74%) |
Mar 26, 2010 | 11.00 | 11.23 | 10.93 | 11.17 | 6,470,545 | +0.22(+2.04%) |
Mar 25, 2010 | 11.57 | 11.58 | 10.90 | 10.95 | 7,090,510 | -0.47(-4.12%) |
Mar 24, 2010 | 11.24 | 11.57 | 11.17 | 11.42 | 5,867,482 | +0.08(+0.73%) |
Mar 23, 2010 | 11.54 | 11.61 | 11.31 | 11.33 | 8,943,609 | -0.21(-1.86%) |
Mar 22, 2010 | 11.38 | 11.66 | 11.21 | 11.55 | 4,174,292 | +0.02(+0.14%) |
Mar 19, 2010 | 11.57 | 11.60 | 11.27 | 11.53 | 10,948,151 | +0.04(+0.36%) |
Mar 18, 2010 | 11.91 | 11.98 | 11.25 | 11.49 | 13,054,291 | -0.53(-4.40%) |
Mar 17, 2010 | 12.37 | 12.41 | 11.98 | 12.02 | 7,868,344 | -0.26(-2.09%) |
Mar 16, 2010 | 12.18 | 12.40 | 11.95 | 12.28 | 8,119,859 | +0.10(+0.81%) |
Mar 15, 2010 | 12.37 | 12.44 | 11.99 | 12.18 | 7,845,077 | -0.47(-3.72%) |
Mar 12, 2010 | 13.05 | 13.05 | 12.56 | 12.65 | 5,007,771 | -0.29(-2.23%) |
Mar 11, 2010 | 12.99 | 13.03 | 12.81 | 12.94 | 4,710,071 | -0.11(-0.82%) |
Mar 10, 2010 | 12.57 | 13.05 | 12.51 | 13.04 | 10,388,702 | +0.44(+3.53%) |
Mar 09, 2010 | 12.54 | 12.69 | 12.45 | 12.60 | 3,261,653 | +0.02(+0.13%) |
Mar 08, 2010 | 12.54 | 12.68 | 12.44 | 12.58 | 5,788,811 | +0.04(+0.33%) |
Mar 05, 2010 | 12.69 | 12.80 | 12.43 | 12.54 | 5,331,783 | -0.05(-0.39%) |
Mar 04, 2010 | 12.86 | 12.92 | 12.43 | 12.59 | 3,798,803 | -0.22(-1.73%) |
Mar 03, 2010 | 12.66 | 12.94 | 12.65 | 12.81 | 3,268,469 | +0.17(+1.37%) |
Mar 02, 2010 | 12.78 | 12.81 | 12.53 | 12.64 | 4,629,498 | -0.02(-0.13%) |
Mar 01, 2010 | 12.76 | 12.94 | 12.52 | 12.66 | 6,099,930 | -0.06(-0.45%) |
Feb 26, 2010 | 12.63 | 12.78 | 12.43 | 12.71 | 5,463,366 | +0.07(+0.52%) |
Feb 25, 2010 | 12.16 | 12.67 | 12.00 | 12.65 | 6,720,574 | +0.21(+1.72%) |
Feb 24, 2010 | 12.39 | 12.65 | 12.31 | 12.43 | 5,400,234 | -0.01(-0.07%) |
Feb 23, 2010 | 12.70 | 12.87 | 12.40 | 12.44 | 5,420,429 | -0.40(-3.14%) |
Feb 22, 2010 | 13.08 | 13.24 | 12.53 | 12.85 | 9,600,124 | -0.23(-1.76%) |
Feb 19, 2010 | 13.22 | 13.30 | 12.90 | 13.08 | 10,610,785 | -0.21(-1.55%) |
Feb 18, 2010 | 13.58 | 13.63 | 13.23 | 13.28 | 7,813,778 | -0.29(-2.12%) |
Feb 17, 2010 | 13.64 | 13.68 | 13.35 | 13.57 | 6,931,441 | +0.01(+0.06%) |
Feb 16, 2010 | 13.73 | 13.81 | 13.32 | 13.56 | 8,600,996 | +0.05(+0.37%) |
Feb 12, 2010 | 13.38 | 13.51 | 13.51 | 13.51 | 6,150,292 | -0.23(-1.68%) |
Feb 11, 2010 | 13.45 | 13.83 | 13.32 | 13.74 | 11,429,610 | +0.14(+1.03%) |
Feb 10, 2010 | 13.28 | 13.72 | 13.09 | 13.60 | 10,701,350 | +0.40(+2.99%) |
Feb 09, 2010 | 12.71 | 13.29 | 12.67 | 13.21 | 10,122,223 | +0.82(+6.58%) |
Feb 08, 2010 | 12.71 | 12.90 | 12.37 | 12.39 | 6,424,222 | -0.25(-1.95%) |
Feb 05, 2010 | 12.79 | 12.87 | 12.05 | 12.64 | 9,434,081 | -0.13(-1.03%) |
Feb 04, 2010 | 13.32 | 13.35 | 12.66 | 12.77 | 6,335,351 | -0.66(-4.90%) |
Feb 03, 2010 | 13.78 | 13.83 | 13.36 | 13.43 | 5,336,836 | -0.11(-0.79%) |
Feb 02, 2010 | 13.46 | 13.65 | 13.37 | 13.54 | 7,891,668 | +0.28(+2.11%) |
Feb 01, 2010 | 12.67 | 13.26 | 12.67 | 13.26 | 6,771,537 | +0.61(+4.82%) |
Jan 29, 2010 | 13.46 | 13.79 | 12.43 | 12.65 | 11,919,701 | -0.72(-5.36%) |
Jan 28, 2010 | 13.59 | 13.88 | 12.99 | 13.37 | 8,687,988 | -0.15(-1.10%) |
Jan 27, 2010 | 13.59 | 13.75 | 13.26 | 13.51 | 8,465,638 | -0.11(-0.79%) |
Jan 26, 2010 | 13.84 | 14.14 | 13.59 | 13.62 | 6,282,889 | -0.31(-2.25%) |
Jan 25, 2010 | 13.71 | 14.21 | 13.63 | 13.93 | 5,878,260 | +0.27(+1.99%) |
Jan 22, 2010 | 14.56 | 14.57 | 13.61 | 13.66 | 17,759,926 | -1.20(-8.09%) |
Jan 21, 2010 | 14.95 | 15.14 | 14.49 | 14.86 | 9,754,613 | +0.06(+0.39%) |
Jan 20, 2010 | 14.73 | 14.90 | 14.57 | 14.81 | 3,970,611 | -0.13(-0.88%) |
Jan 19, 2010 | 14.80 | 14.96 | 14.53 | 14.94 | 5,029,436 | +0.13(+0.89%) |
Jan 15, 2010 | 15.00 | 14.81 | 14.81 | 14.81 | 5,424,707 | -0.19(-1.26%) |
Jan 14, 2010 | 14.57 | 15.09 | 14.52 | 15.00 | 6,657,421 | +0.44(+3.06%) |
Jan 13, 2010 | 14.31 | 14.61 | 14.04 | 14.55 | 6,706,949 | +0.20(+1.38%) |
Jan 12, 2010 | 14.47 | 14.66 | 14.08 | 14.35 | 8,081,536 | -0.30(-2.08%) |
Jan 11, 2010 | 15.18 | 15.24 | 14.35 | 14.66 | 7,335,192 | -0.47(-3.10%) |
Jan 08, 2010 | 14.53 | 15.37 | 14.50 | 15.13 | 8,450,755 | +0.49(+3.38%) |
Jan 07, 2010 | 14.46 | 14.69 | 14.07 | 14.63 | 6,160,588 | +0.08(+0.57%) |
Jan 06, 2010 | 14.16 | 14.66 | 14.13 | 14.55 | 8,380,341 | +0.18(+1.26%) |
Jan 05, 2010 | 13.41 | 14.40 | 13.35 | 14.37 | 19,056,608 | +1.04(+7.78%) |