Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 14.12 | 14.23 | 13.98 | 14.07 | 3,715,128 | -0.12(-0.83%) |
Mar 30, 2010 | 14.27 | 14.59 | 14.11 | 14.18 | 3,142,729 | -0.06(-0.41%) |
Mar 29, 2010 | 14.54 | 14.61 | 14.11 | 14.24 | 3,912,701 | -0.12(-0.82%) |
Mar 26, 2010 | 14.17 | 14.59 | 14.11 | 14.36 | 6,714,126 | +0.27(+1.91%) |
Mar 25, 2010 | 14.16 | 14.41 | 14.05 | 14.09 | 5,294,438 | +0.04(+0.30%) |
Mar 24, 2010 | 14.51 | 14.70 | 13.86 | 14.05 | 7,856,621 | -0.35(-2.45%) |
Mar 23, 2010 | 14.36 | 14.53 | 13.83 | 14.40 | 9,806,399 | -0.24(-1.66%) |
Mar 22, 2010 | 14.43 | 14.70 | 14.27 | 14.65 | 3,908,955 | +0.09(+0.63%) |
Mar 19, 2010 | 14.90 | 15.07 | 14.49 | 14.55 | 2,954,091 | -0.26(-1.76%) |
Mar 18, 2010 | 14.79 | 14.99 | 14.65 | 14.81 | 2,077,352 | -0.01(-0.06%) |
Mar 17, 2010 | 14.86 | 15.16 | 14.78 | 14.82 | 4,018,866 | +0.08(+0.51%) |
Mar 16, 2010 | 14.48 | 14.91 | 14.48 | 14.75 | 3,774,144 | +0.32(+2.21%) |
Mar 15, 2010 | 14.32 | 14.49 | 14.31 | 14.43 | 2,115,912 | -0.26(-1.77%) |
Mar 12, 2010 | 14.82 | 14.89 | 14.49 | 14.69 | 2,267,035 | -0.09(-0.63%) |
Mar 11, 2010 | 14.58 | 14.79 | 14.42 | 14.78 | 2,478,881 | +0.10(+0.69%) |
Mar 10, 2010 | 14.77 | 15.03 | 14.59 | 14.68 | 2,713,349 | -0.13(-0.91%) |
Mar 09, 2010 | 14.56 | 14.94 | 14.52 | 14.81 | 3,165,134 | +0.13(+0.92%) |
Mar 08, 2010 | 14.44 | 14.78 | 14.40 | 14.68 | 2,707,759 | +0.19(+1.33%) |
Mar 05, 2010 | 14.23 | 14.56 | 14.18 | 14.49 | 2,924,670 | +0.45(+3.17%) |
Mar 04, 2010 | 14.07 | 14.35 | 13.97 | 14.04 | 2,817,427 | -0.13(-0.89%) |
Mar 03, 2010 | 13.90 | 14.25 | 13.86 | 14.17 | 3,456,271 | +0.30(+2.18%) |
Mar 02, 2010 | 14.02 | 14.11 | 13.81 | 13.86 | 1,600,169 | -0.06(-0.42%) |
Mar 01, 2010 | 13.70 | 13.96 | 13.70 | 13.92 | 1,929,327 | +0.25(+1.84%) |
Feb 26, 2010 | 13.65 | 13.79 | 13.21 | 13.67 | 3,179,331 | +0.00(+0.00%) |
Feb 25, 2010 | 13.43 | 13.68 | 13.18 | 13.67 | 3,083,316 | +0.05(+0.38%) |
Feb 24, 2010 | 13.82 | 13.82 | 13.05 | 13.62 | 6,522,407 | -0.00(-0.01%) |
Feb 23, 2010 | 13.97 | 14.16 | 13.51 | 13.62 | 4,857,304 | -0.49(-3.45%) |
Feb 22, 2010 | 14.10 | 14.22 | 13.92 | 14.11 | 2,289,047 | +0.10(+0.72%) |
Feb 19, 2010 | 13.93 | 14.16 | 13.81 | 14.01 | 2,581,078 | +0.03(+0.18%) |
Feb 18, 2010 | 14.05 | 14.07 | 13.75 | 13.98 | 3,419,453 | -0.13(-0.95%) |
Feb 17, 2010 | 14.44 | 14.53 | 13.97 | 14.12 | 4,304,000 | -0.13(-0.94%) |
Feb 16, 2010 | 14.17 | 14.30 | 13.94 | 14.25 | 4,088,134 | +0.29(+2.11%) |
Feb 12, 2010 | 13.67 | 13.96 | 13.96 | 13.96 | 4,381,040 | +0.10(+0.73%) |
Feb 11, 2010 | 13.28 | 14.04 | 13.14 | 13.86 | 5,951,021 | +0.51(+3.84%) |
Feb 10, 2010 | 13.13 | 13.47 | 12.76 | 13.34 | 4,935,232 | +0.16(+1.21%) |
Feb 09, 2010 | 13.02 | 13.22 | 12.64 | 13.18 | 5,338,815 | +0.56(+4.46%) |
Feb 08, 2010 | 12.55 | 13.24 | 12.37 | 12.62 | 4,343,492 | +0.09(+0.74%) |
Feb 05, 2010 | 12.90 | 12.97 | 12.20 | 12.53 | 6,585,140 | -0.35(-2.74%) |
Feb 04, 2010 | 13.36 | 13.36 | 12.79 | 12.88 | 3,282,454 | -0.63(-4.66%) |
Feb 03, 2010 | 13.76 | 13.76 | 13.24 | 13.51 | 3,691,267 | -0.10(-0.74%) |
Feb 02, 2010 | 13.02 | 13.77 | 13.02 | 13.61 | 5,788,768 | +0.90(+7.12%) |
Feb 01, 2010 | 12.80 | 12.84 | 12.45 | 12.71 | 3,230,417 | -0.07(-0.56%) |
Jan 29, 2010 | 12.81 | 13.15 | 12.69 | 12.78 | 4,548,570 | +0.02(+0.13%) |
Jan 28, 2010 | 12.76 | 12.95 | 12.48 | 12.76 | 4,582,241 | +0.11(+0.86%) |
Jan 27, 2010 | 12.20 | 12.74 | 12.02 | 12.65 | 6,953,803 | +0.45(+3.70%) |
Jan 26, 2010 | 12.21 | 12.25 | 11.88 | 12.20 | 5,040,971 | +0.26(+2.17%) |
Jan 25, 2010 | 12.14 | 12.17 | 11.66 | 11.94 | 4,226,224 | -0.06(-0.49%) |
Jan 22, 2010 | 12.48 | 12.67 | 11.98 | 12.00 | 4,669,810 | -0.51(-4.08%) |
Jan 21, 2010 | 12.80 | 12.88 | 12.46 | 12.51 | 3,412,504 | -0.30(-2.35%) |
Jan 20, 2010 | 12.83 | 12.88 | 12.54 | 12.81 | 2,765,951 | -0.11(-0.84%) |
Jan 19, 2010 | 12.95 | 12.99 | 12.67 | 12.92 | 2,704,207 | +0.13(+0.98%) |
Jan 15, 2010 | 13.14 | 12.80 | 12.80 | 12.80 | 3,990,310 | -0.32(-2.42%) |
Jan 14, 2010 | 13.05 | 13.29 | 13.00 | 13.11 | 4,344,275 | -0.05(-0.38%) |
Jan 13, 2010 | 13.19 | 13.25 | 12.85 | 13.16 | 5,580,033 | +0.02(+0.13%) |
Jan 12, 2010 | 13.38 | 13.38 | 12.57 | 13.15 | 12,494,789 | -0.55(-4.03%) |
Jan 11, 2010 | 13.66 | 13.77 | 13.32 | 13.70 | 9,416,727 | +0.34(+2.57%) |
Jan 08, 2010 | 13.08 | 13.41 | 12.96 | 13.36 | 6,756,877 | +0.14(+1.08%) |
Jan 07, 2010 | 12.41 | 13.62 | 12.38 | 13.21 | 14,552,801 | +1.20(+10.03%) |
Jan 06, 2010 | 12.08 | 12.11 | 11.87 | 12.01 | 3,128,791 | -0.08(-0.69%) |
Jan 05, 2010 | 11.65 | 12.13 | 11.26 | 12.09 | 8,093,919 | +0.37(+3.14%) |