Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 13.57 | 13.58 | 13.26 | 13.30 | 10,365,908 | -0.35(-2.57%) |
Mar 30, 2010 | 13.64 | 13.79 | 13.46 | 13.65 | 7,790,911 | +0.06(+0.44%) |
Mar 29, 2010 | 13.64 | 13.77 | 13.55 | 13.59 | 12,041,961 | +0.09(+0.64%) |
Mar 26, 2010 | 13.72 | 13.85 | 13.49 | 13.51 | 16,836,344 | -0.12(-0.87%) |
Mar 25, 2010 | 14.32 | 14.37 | 13.63 | 13.63 | 14,539,099 | -0.54(-3.82%) |
Mar 24, 2010 | 14.11 | 14.31 | 13.96 | 14.17 | 16,960,060 | +0.03(+0.19%) |
Mar 23, 2010 | 14.08 | 14.16 | 13.95 | 14.14 | 16,465,421 | +0.32(+2.35%) |
Mar 22, 2010 | 13.95 | 14.14 | 13.81 | 13.82 | 14,914,153 | -0.14(-1.01%) |
Mar 19, 2010 | 14.43 | 14.45 | 13.91 | 13.96 | 12,745,517 | -0.32(-2.27%) |
Mar 18, 2010 | 14.52 | 14.59 | 14.13 | 14.28 | 12,927,226 | -0.32(-2.22%) |
Mar 17, 2010 | 13.77 | 14.75 | 13.77 | 14.61 | 28,930,642 | +0.89(+6.46%) |
Mar 16, 2010 | 13.57 | 13.78 | 13.53 | 13.72 | 14,705,204 | +0.25(+1.89%) |
Mar 15, 2010 | 13.40 | 13.49 | 13.37 | 13.46 | 8,896,278 | -0.23(-1.70%) |
Mar 12, 2010 | 13.76 | 13.90 | 13.65 | 13.70 | 11,368,304 | +0.08(+0.56%) |
Mar 11, 2010 | 13.51 | 13.63 | 13.40 | 13.62 | 10,916,917 | +0.05(+0.36%) |
Mar 10, 2010 | 13.55 | 13.79 | 13.45 | 13.57 | 8,948,142 | +0.01(+0.08%) |
Mar 09, 2010 | 13.59 | 13.75 | 13.47 | 13.56 | 10,786,047 | -0.09(-0.63%) |
Mar 08, 2010 | 13.70 | 13.74 | 13.49 | 13.65 | 8,164,462 | -0.05(-0.39%) |
Mar 05, 2010 | 13.62 | 13.79 | 13.55 | 13.70 | 11,132,764 | +0.20(+1.48%) |
Mar 04, 2010 | 13.62 | 13.78 | 13.29 | 13.50 | 8,144,219 | -0.12(-0.87%) |
Mar 03, 2010 | 13.57 | 13.84 | 13.46 | 13.62 | 11,529,846 | +0.09(+0.68%) |
Mar 02, 2010 | 13.18 | 13.60 | 12.71 | 13.53 | 15,957,007 | +0.46(+3.52%) |
Mar 01, 2010 | 12.65 | 13.09 | 12.59 | 13.07 | 11,012,365 | +0.55(+4.36%) |
Feb 26, 2010 | 12.91 | 12.96 | 12.50 | 12.52 | 12,384,877 | -0.39(-3.01%) |
Feb 25, 2010 | 12.81 | 12.99 | 12.59 | 12.91 | 9,649,396 | +0.00(+0.00%) |
Feb 24, 2010 | 12.98 | 13.14 | 12.85 | 12.91 | 7,391,766 | -0.07(-0.50%) |
Feb 23, 2010 | 12.98 | 13.45 | 12.90 | 12.98 | 12,961,230 | +0.01(+0.08%) |
Feb 22, 2010 | 13.11 | 13.21 | 12.61 | 12.97 | 9,954,847 | -0.14(-1.07%) |
Feb 19, 2010 | 12.99 | 13.29 | 12.89 | 13.11 | 8,433,777 | +0.01(+0.08%) |
Feb 18, 2010 | 12.73 | 13.22 | 12.71 | 13.10 | 8,765,970 | +0.28(+2.19%) |
Feb 17, 2010 | 13.00 | 13.23 | 12.73 | 12.82 | 11,064,546 | -0.21(-1.62%) |
Feb 16, 2010 | 12.31 | 13.05 | 12.31 | 13.03 | 18,937,346 | +0.83(+6.78%) |
Feb 12, 2010 | 11.99 | 12.20 | 12.20 | 12.20 | 12,475,701 | +0.11(+0.89%) |
Feb 11, 2010 | 12.04 | 12.25 | 11.98 | 12.09 | 12,704,153 | -0.01(-0.07%) |
Feb 10, 2010 | 12.37 | 12.42 | 11.91 | 12.10 | 11,051,219 | -0.28(-2.22%) |
Feb 09, 2010 | 12.34 | 12.58 | 12.15 | 12.38 | 12,509,860 | +0.12(+0.97%) |
Feb 08, 2010 | 12.20 | 12.45 | 11.95 | 12.26 | 13,827,612 | +0.02(+0.13%) |
Feb 05, 2010 | 11.96 | 12.27 | 11.69 | 12.24 | 21,896,352 | +0.28(+2.35%) |
Feb 04, 2010 | 12.29 | 12.29 | 11.80 | 11.96 | 18,088,746 | -0.06(-0.54%) |
Feb 03, 2010 | 12.25 | 12.55 | 11.94 | 12.02 | 28,209,004 | -0.94(-7.29%) |
Feb 02, 2010 | 12.93 | 13.13 | 12.77 | 12.97 | 11,876,774 | +0.32(+2.52%) |
Feb 01, 2010 | 12.55 | 12.92 | 12.42 | 12.65 | 10,283,353 | +0.28(+2.27%) |
Jan 29, 2010 | 12.56 | 12.70 | 12.32 | 12.37 | 7,818,903 | -0.09(-0.69%) |
Jan 28, 2010 | 12.97 | 12.97 | 12.22 | 12.46 | 12,501,509 | -0.44(-3.39%) |
Jan 27, 2010 | 13.14 | 13.15 | 12.49 | 12.89 | 14,100,212 | -0.32(-2.41%) |
Jan 26, 2010 | 13.09 | 13.44 | 13.07 | 13.21 | 8,090,560 | -0.02(-0.12%) |
Jan 25, 2010 | 13.54 | 13.72 | 13.20 | 13.23 | 9,057,661 | +0.04(+0.29%) |
Jan 22, 2010 | 13.25 | 13.51 | 12.85 | 13.19 | 15,911,022 | -0.01(-0.08%) |
Jan 21, 2010 | 14.25 | 14.30 | 13.20 | 13.20 | 13,946,902 | -0.99(-6.96%) |
Jan 20, 2010 | 14.37 | 14.46 | 14.01 | 14.19 | 6,592,350 | -0.37(-2.52%) |
Jan 19, 2010 | 14.10 | 14.57 | 13.99 | 14.56 | 8,451,015 | +0.48(+3.37%) |
Jan 15, 2010 | 14.14 | 14.08 | 14.08 | 14.08 | 9,099,550 | -0.08(-0.57%) |
Jan 14, 2010 | 14.35 | 14.36 | 14.09 | 14.16 | 6,030,417 | -0.21(-1.47%) |
Jan 13, 2010 | 14.44 | 14.59 | 14.24 | 14.37 | 6,792,297 | -0.03(-0.22%) |
Jan 12, 2010 | 14.19 | 14.86 | 14.19 | 14.41 | 14,834,960 | +0.04(+0.26%) |
Jan 11, 2010 | 14.71 | 14.71 | 14.23 | 14.37 | 8,151,796 | -0.17(-1.19%) |
Jan 08, 2010 | 14.45 | 14.59 | 14.16 | 14.54 | 8,391,757 | +0.09(+0.64%) |
Jan 07, 2010 | 14.94 | 14.96 | 14.40 | 14.45 | 12,922,099 | -0.57(-3.81%) |
Jan 06, 2010 | 14.93 | 15.45 | 14.92 | 15.02 | 10,712,210 | -0.17(-1.14%) |
Jan 05, 2010 | 14.67 | 15.36 | 14.58 | 15.19 | 9,588,323 | +0.52(+3.53%) |