Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 17.35 | 18.70 | 17.25 | 18.34 | 22,876,182 | +0.89(+5.10%) |
Mar 30, 2010 | 17.64 | 17.75 | 17.26 | 17.45 | 6,168,263 | -0.15(-0.85%) |
Mar 29, 2010 | 17.71 | 17.77 | 17.41 | 17.60 | 7,247,014 | +0.07(+0.40%) |
Mar 26, 2010 | 17.12 | 17.80 | 17.06 | 17.53 | 12,882,224 | +0.64(+3.79%) |
Mar 25, 2010 | 17.52 | 17.79 | 16.88 | 16.89 | 12,739,855 | -0.35(-2.03%) |
Mar 24, 2010 | 16.42 | 17.76 | 16.36 | 17.24 | 19,724,924 | +0.70(+4.23%) |
Mar 23, 2010 | 16.35 | 16.62 | 16.24 | 16.54 | 9,196,653 | +0.30(+1.85%) |
Mar 22, 2010 | 15.60 | 16.25 | 15.30 | 16.24 | 9,852,260 | +0.46(+2.92%) |
Mar 19, 2010 | 16.38 | 16.54 | 15.78 | 15.78 | 16,781,228 | -0.62(-3.78%) |
Mar 18, 2010 | 16.46 | 16.55 | 16.31 | 16.40 | 5,788,937 | +0.00(+0.00%) |
Mar 17, 2010 | 16.49 | 16.74 | 16.26 | 16.40 | 8,545,350 | -0.16(-0.97%) |
Mar 16, 2010 | 16.08 | 16.60 | 15.97 | 16.56 | 7,765,136 | +0.60(+3.76%) |
Mar 15, 2010 | 15.87 | 16.03 | 15.86 | 15.96 | 8,078,089 | -0.40(-2.44%) |
Mar 12, 2010 | 16.74 | 16.77 | 16.20 | 16.36 | 6,838,362 | -0.22(-1.33%) |
Mar 11, 2010 | 16.44 | 16.58 | 16.37 | 16.58 | 4,211,071 | +0.08(+0.48%) |
Mar 10, 2010 | 16.42 | 16.67 | 16.21 | 16.50 | 7,949,943 | +0.13(+0.79%) |
Mar 09, 2010 | 16.19 | 16.52 | 16.12 | 16.37 | 6,888,072 | +0.10(+0.61%) |
Mar 08, 2010 | 16.42 | 16.52 | 16.21 | 16.27 | 5,624,046 | -0.12(-0.73%) |
Mar 05, 2010 | 16.12 | 16.49 | 16.10 | 16.39 | 7,080,499 | +0.37(+2.31%) |
Mar 04, 2010 | 15.77 | 16.13 | 15.77 | 16.02 | 7,767,892 | +0.25(+1.59%) |
Mar 03, 2010 | 16.14 | 16.34 | 15.76 | 15.77 | 10,876,161 | -0.34(-2.11%) |
Mar 02, 2010 | 15.95 | 16.30 | 15.89 | 16.11 | 7,591,552 | +0.21(+1.32%) |
Mar 01, 2010 | 16.06 | 16.25 | 15.83 | 15.90 | 8,251,821 | -0.04(-0.25%) |
Feb 26, 2010 | 15.94 | 15.99 | 15.74 | 15.94 | 9,170,350 | +0.00(+0.00%) |
Feb 25, 2010 | 15.47 | 15.97 | 15.26 | 15.94 | 9,139,166 | +0.18(+1.14%) |
Feb 24, 2010 | 15.44 | 15.95 | 15.43 | 15.76 | 12,327,586 | -0.22(-1.37%) |
Feb 23, 2010 | 15.66 | 16.33 | 15.22 | 15.98 | 14,611,325 | +0.22(+1.40%) |
Feb 22, 2010 | 15.40 | 15.95 | 15.33 | 15.76 | 9,849,382 | +0.41(+2.67%) |
Feb 19, 2010 | 15.18 | 15.49 | 15.05 | 15.35 | 9,126,061 | +0.08(+0.52%) |
Feb 18, 2010 | 14.73 | 15.78 | 14.72 | 15.27 | 14,861,382 | +0.41(+2.76%) |
Feb 17, 2010 | 14.95 | 14.99 | 14.72 | 14.86 | 6,381,825 | +0.02(+0.13%) |
Feb 16, 2010 | 14.58 | 14.87 | 14.49 | 14.84 | 6,770,122 | +0.26(+1.78%) |
Feb 12, 2010 | 14.16 | 14.58 | 14.58 | 14.58 | 12,045,000 | +0.22(+1.53%) |
Feb 11, 2010 | 14.16 | 14.41 | 13.91 | 14.36 | 7,885,234 | +0.18(+1.27%) |
Feb 10, 2010 | 14.11 | 14.38 | 13.83 | 14.18 | 8,038,632 | +0.18(+1.29%) |
Feb 09, 2010 | 13.74 | 14.05 | 13.46 | 14.00 | 12,123,017 | +0.55(+4.09%) |
Feb 08, 2010 | 13.89 | 14.08 | 13.35 | 13.45 | 9,582,072 | -0.40(-2.89%) |
Feb 05, 2010 | 13.51 | 13.90 | 13.07 | 13.85 | 13,781,325 | +0.26(+1.91%) |
Feb 04, 2010 | 14.58 | 14.58 | 13.57 | 13.59 | 16,622,254 | -1.41(-9.40%) |
Feb 03, 2010 | 15.20 | 15.20 | 14.58 | 15.00 | 12,641,278 | +0.00(+0.00%) |
Feb 02, 2010 | 14.40 | 15.02 | 14.22 | 15.00 | 14,272,606 | +0.73(+5.15%) |
Feb 01, 2010 | 14.09 | 14.35 | 13.89 | 14.27 | 14,532,116 | +0.43(+3.07%) |
Jan 29, 2010 | 14.10 | 14.38 | 13.57 | 13.84 | 30,846,336 | +0.21(+1.54%) |
Jan 28, 2010 | 13.51 | 13.85 | 13.00 | 13.63 | 27,911,932 | +0.26(+1.94%) |
Jan 27, 2010 | 13.02 | 13.38 | 12.79 | 13.37 | 17,505,184 | +0.32(+2.45%) |
Jan 26, 2010 | 12.83 | 13.78 | 12.76 | 13.05 | 17,491,716 | +0.17(+1.32%) |
Jan 25, 2010 | 12.66 | 12.94 | 12.60 | 12.88 | 13,125,702 | +0.47(+3.79%) |
Jan 22, 2010 | 12.72 | 12.93 | 12.30 | 12.41 | 15,618,886 | -0.49(-3.80%) |
Jan 21, 2010 | 13.31 | 13.58 | 12.77 | 12.90 | 24,254,874 | -0.44(-3.30%) |
Jan 20, 2010 | 13.30 | 13.38 | 13.09 | 13.34 | 17,653,500 | -0.17(-1.26%) |
Jan 19, 2010 | 12.91 | 13.60 | 12.80 | 13.51 | 14,572,276 | +0.12(+0.90%) |
Jan 15, 2010 | 13.46 | 13.39 | 13.39 | 13.39 | 14,028,600 | -0.22(-1.62%) |
Jan 14, 2010 | 13.18 | 13.66 | 13.05 | 13.61 | 14,811,106 | +0.40(+3.03%) |
Jan 13, 2010 | 12.95 | 13.25 | 12.55 | 13.21 | 8,270,415 | +0.23(+1.77%) |
Jan 12, 2010 | 13.26 | 13.60 | 12.91 | 12.98 | 10,680,788 | -0.18(-1.37%) |
Jan 11, 2010 | 13.12 | 13.42 | 12.99 | 13.16 | 9,602,041 | +0.06(+0.46%) |
Jan 08, 2010 | 13.21 | 13.46 | 12.98 | 13.10 | 8,827,142 | -0.30(-2.24%) |
Jan 07, 2010 | 12.99 | 13.43 | 12.89 | 13.40 | 9,769,694 | +0.38(+2.92%) |
Jan 06, 2010 | 12.73 | 13.19 | 12.70 | 13.02 | 19,758,292 | +0.29(+2.28%) |
Jan 05, 2010 | 12.05 | 12.78 | 11.99 | 12.73 | 13,597,159 | +0.68(+5.64%) |