Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 13.58 | 13.58 | 13.26 | 13.31 | 10,361,515 | -0.35(-2.57%) |
Mar 30, 2010 | 13.65 | 13.80 | 13.46 | 13.66 | 7,787,609 | +0.06(+0.44%) |
Mar 29, 2010 | 13.65 | 13.78 | 13.55 | 13.60 | 12,036,857 | +0.09(+0.64%) |
Mar 26, 2010 | 13.72 | 13.86 | 13.49 | 13.51 | 16,829,210 | -0.12(-0.87%) |
Mar 25, 2010 | 14.33 | 14.37 | 13.63 | 13.63 | 14,532,937 | -0.54(-3.81%) |
Mar 24, 2010 | 14.11 | 14.31 | 13.96 | 14.17 | 16,952,872 | +0.03(+0.19%) |
Mar 23, 2010 | 14.09 | 14.17 | 13.95 | 14.15 | 16,458,442 | +0.32(+2.35%) |
Mar 22, 2010 | 13.96 | 14.15 | 13.82 | 13.82 | 14,907,832 | -0.14(-1.01%) |
Mar 19, 2010 | 14.44 | 14.45 | 13.92 | 13.96 | 12,740,116 | -0.32(-2.27%) |
Mar 18, 2010 | 14.52 | 14.60 | 14.14 | 14.29 | 12,921,747 | -0.32(-2.22%) |
Mar 17, 2010 | 13.78 | 14.76 | 13.78 | 14.61 | 28,918,380 | +0.89(+6.46%) |
Mar 16, 2010 | 13.58 | 13.79 | 13.54 | 13.72 | 14,698,972 | +0.25(+1.89%) |
Mar 15, 2010 | 13.41 | 13.50 | 13.38 | 13.47 | 8,892,508 | -0.23(-1.70%) |
Mar 12, 2010 | 13.76 | 13.90 | 13.65 | 13.70 | 11,363,486 | +0.08(+0.56%) |
Mar 11, 2010 | 13.52 | 13.64 | 13.41 | 13.63 | 10,912,290 | +0.05(+0.36%) |
Mar 10, 2010 | 13.56 | 13.79 | 13.45 | 13.58 | 8,944,350 | +0.01(+0.08%) |
Mar 09, 2010 | 13.60 | 13.76 | 13.48 | 13.57 | 10,781,476 | -0.09(-0.63%) |
Mar 08, 2010 | 13.71 | 13.75 | 13.50 | 13.65 | 8,161,002 | -0.05(-0.39%) |
Mar 05, 2010 | 13.62 | 13.80 | 13.56 | 13.71 | 11,128,045 | +0.20(+1.48%) |
Mar 04, 2010 | 13.63 | 13.79 | 13.29 | 13.51 | 8,140,768 | -0.12(-0.87%) |
Mar 03, 2010 | 13.58 | 13.84 | 13.47 | 13.63 | 11,524,959 | +0.09(+0.68%) |
Mar 02, 2010 | 13.18 | 13.61 | 12.71 | 13.54 | 15,950,245 | +0.46(+3.51%) |
Mar 01, 2010 | 12.65 | 13.09 | 12.60 | 13.08 | 11,007,698 | +0.55(+4.36%) |
Feb 26, 2010 | 12.92 | 12.96 | 12.50 | 12.53 | 12,379,629 | -0.39(-3.01%) |
Feb 25, 2010 | 12.81 | 12.99 | 12.59 | 12.92 | 9,645,306 | +0.00(+0.00%) |
Feb 24, 2010 | 12.98 | 13.15 | 12.85 | 12.92 | 7,388,633 | -0.07(-0.50%) |
Feb 23, 2010 | 12.99 | 13.45 | 12.91 | 12.98 | 12,955,736 | +0.01(+0.08%) |
Feb 22, 2010 | 13.12 | 13.22 | 12.61 | 12.97 | 9,950,628 | -0.14(-1.07%) |
Feb 19, 2010 | 12.99 | 13.30 | 12.90 | 13.11 | 8,430,203 | +0.01(+0.08%) |
Feb 18, 2010 | 12.74 | 13.22 | 12.71 | 13.10 | 8,762,254 | +0.28(+2.19%) |
Feb 17, 2010 | 13.01 | 13.23 | 12.73 | 12.82 | 11,059,856 | -0.21(-1.62%) |
Feb 16, 2010 | 12.31 | 13.06 | 12.31 | 13.03 | 18,929,320 | +0.83(+6.78%) |
Feb 12, 2010 | 12.00 | 12.21 | 12.21 | 12.21 | 12,470,414 | +0.11(+0.89%) |
Feb 11, 2010 | 12.05 | 12.25 | 11.99 | 12.10 | 12,698,768 | -0.01(-0.07%) |
Feb 10, 2010 | 12.38 | 12.43 | 11.91 | 12.10 | 11,046,535 | -0.28(-2.23%) |
Feb 09, 2010 | 12.35 | 12.59 | 12.15 | 12.38 | 12,504,558 | +0.12(+0.97%) |
Feb 08, 2010 | 12.21 | 12.45 | 11.95 | 12.26 | 13,821,752 | +0.02(+0.13%) |
Feb 05, 2010 | 11.96 | 12.28 | 11.70 | 12.25 | 21,887,072 | +0.28(+2.35%) |
Feb 04, 2010 | 12.30 | 12.30 | 11.80 | 11.96 | 18,081,078 | -0.06(-0.54%) |
Feb 03, 2010 | 12.26 | 12.55 | 11.95 | 12.03 | 28,197,048 | -0.95(-7.29%) |
Feb 02, 2010 | 12.93 | 13.14 | 12.77 | 12.97 | 11,871,740 | +0.32(+2.52%) |
Feb 01, 2010 | 12.55 | 12.93 | 12.42 | 12.66 | 10,278,995 | +0.28(+2.27%) |
Jan 29, 2010 | 12.57 | 12.71 | 12.33 | 12.38 | 7,815,589 | -0.09(-0.69%) |
Jan 28, 2010 | 12.98 | 12.98 | 12.22 | 12.46 | 12,496,210 | -0.44(-3.39%) |
Jan 27, 2010 | 13.15 | 13.15 | 12.49 | 12.90 | 14,094,235 | -0.32(-2.41%) |
Jan 26, 2010 | 13.09 | 13.45 | 13.07 | 13.22 | 8,087,130 | -0.02(-0.12%) |
Jan 25, 2010 | 13.55 | 13.73 | 13.21 | 13.23 | 9,053,822 | +0.04(+0.29%) |
Jan 22, 2010 | 13.26 | 13.51 | 12.86 | 13.20 | 15,904,279 | -0.01(-0.08%) |
Jan 21, 2010 | 14.25 | 14.30 | 13.20 | 13.21 | 13,940,991 | -0.99(-6.96%) |
Jan 20, 2010 | 14.38 | 14.47 | 14.02 | 14.20 | 6,589,556 | -0.37(-2.52%) |
Jan 19, 2010 | 14.11 | 14.58 | 14.00 | 14.56 | 8,447,434 | +0.48(+3.37%) |
Jan 15, 2010 | 14.15 | 14.09 | 14.09 | 14.09 | 9,095,694 | -0.08(-0.57%) |
Jan 14, 2010 | 14.36 | 14.37 | 14.09 | 14.17 | 6,027,861 | -0.21(-1.47%) |
Jan 13, 2010 | 14.45 | 14.60 | 14.25 | 14.38 | 6,789,418 | -0.03(-0.22%) |
Jan 12, 2010 | 14.20 | 14.87 | 14.20 | 14.41 | 14,828,672 | +0.04(+0.26%) |
Jan 11, 2010 | 14.71 | 14.71 | 14.24 | 14.37 | 8,148,340 | -0.17(-1.19%) |
Jan 08, 2010 | 14.45 | 14.60 | 14.17 | 14.55 | 8,388,200 | +0.09(+0.64%) |
Jan 07, 2010 | 14.95 | 14.96 | 14.41 | 14.45 | 12,916,622 | -0.57(-3.81%) |
Jan 06, 2010 | 14.94 | 15.45 | 14.92 | 15.03 | 10,707,670 | -0.17(-1.14%) |
Jan 05, 2010 | 14.68 | 15.37 | 14.59 | 15.20 | 9,584,259 | +0.52(+3.53%) |