Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 12.35 | 12.52 | 12.28 | 12.43 | 5,462,993 | +0.00(+0.00%) |
Mar 30, 2010 | 12.56 | 12.68 | 12.23 | 12.43 | 4,061,206 | -0.16(-1.30%) |
Mar 29, 2010 | 12.40 | 12.76 | 12.37 | 12.59 | 4,327,885 | +0.32(+2.58%) |
Mar 26, 2010 | 12.20 | 12.55 | 12.17 | 12.27 | 4,182,353 | +0.09(+0.76%) |
Mar 25, 2010 | 12.70 | 12.75 | 12.12 | 12.18 | 5,365,322 | -0.33(-2.66%) |
Mar 24, 2010 | 12.64 | 12.67 | 12.48 | 12.51 | 4,639,500 | -0.23(-1.83%) |
Mar 23, 2010 | 12.58 | 12.75 | 12.32 | 12.75 | 3,886,349 | +0.33(+2.62%) |
Mar 22, 2010 | 12.17 | 12.49 | 11.96 | 12.42 | 5,067,285 | +0.11(+0.86%) |
Mar 19, 2010 | 12.50 | 12.59 | 12.22 | 12.32 | 6,784,926 | -0.18(-1.42%) |
Mar 18, 2010 | 12.70 | 12.84 | 12.46 | 12.49 | 5,290,940 | -0.24(-1.89%) |
Mar 17, 2010 | 12.97 | 13.02 | 12.73 | 12.73 | 7,665,064 | -0.16(-1.26%) |
Mar 16, 2010 | 12.74 | 13.02 | 12.68 | 12.90 | 8,763,136 | +0.28(+2.25%) |
Mar 15, 2010 | 12.56 | 12.67 | 12.44 | 12.61 | 4,451,686 | -0.08(-0.67%) |
Mar 12, 2010 | 12.70 | 12.92 | 12.58 | 12.70 | 7,275,885 | +0.11(+0.90%) |
Mar 11, 2010 | 12.41 | 12.65 | 12.27 | 12.58 | 6,053,002 | -0.08(-0.62%) |
Mar 10, 2010 | 12.56 | 12.77 | 12.44 | 12.66 | 5,659,265 | +0.11(+0.85%) |
Mar 09, 2010 | 12.61 | 12.80 | 12.39 | 12.56 | 10,564,405 | -0.16(-1.28%) |
Mar 08, 2010 | 12.81 | 12.88 | 12.56 | 12.72 | 8,776,949 | +0.30(+2.45%) |
Mar 05, 2010 | 12.34 | 12.51 | 12.29 | 12.41 | 5,816,297 | +0.25(+2.04%) |
Mar 04, 2010 | 12.10 | 12.35 | 11.98 | 12.17 | 7,857,800 | +0.11(+0.88%) |
Mar 03, 2010 | 11.98 | 12.37 | 11.98 | 12.06 | 7,518,496 | +0.15(+1.25%) |
Mar 02, 2010 | 11.86 | 12.04 | 11.81 | 11.91 | 5,868,356 | +0.10(+0.84%) |
Mar 01, 2010 | 11.61 | 11.88 | 11.51 | 11.81 | 6,303,624 | +0.25(+2.14%) |
Feb 26, 2010 | 11.40 | 11.59 | 11.22 | 11.56 | 7,170,197 | +0.16(+1.43%) |
Feb 25, 2010 | 11.11 | 11.44 | 10.99 | 11.40 | 9,150,741 | -0.07(-0.62%) |
Feb 24, 2010 | 11.46 | 11.63 | 11.32 | 11.47 | 7,229,618 | +0.08(+0.68%) |
Feb 23, 2010 | 11.76 | 11.83 | 11.27 | 11.39 | 9,454,301 | -0.50(-4.23%) |
Feb 22, 2010 | 11.95 | 12.01 | 11.77 | 11.90 | 6,591,050 | +0.05(+0.42%) |
Feb 19, 2010 | 11.75 | 12.01 | 11.69 | 11.85 | 9,006,187 | +0.04(+0.36%) |
Feb 18, 2010 | 11.45 | 11.85 | 11.38 | 11.81 | 9,754,805 | +0.32(+2.77%) |
Feb 17, 2010 | 11.66 | 11.69 | 11.34 | 11.49 | 9,172,439 | -0.13(-1.10%) |
Feb 16, 2010 | 11.58 | 11.86 | 11.44 | 11.61 | 10,168,972 | +0.31(+2.76%) |
Feb 12, 2010 | 10.91 | 11.30 | 11.30 | 11.30 | 8,581,597 | +0.17(+1.53%) |
Feb 11, 2010 | 10.68 | 11.22 | 10.66 | 11.13 | 7,654,748 | +0.47(+4.38%) |
Feb 10, 2010 | 10.89 | 10.96 | 10.55 | 10.67 | 9,970,846 | -0.26(-2.40%) |
Feb 09, 2010 | 10.87 | 11.17 | 10.82 | 10.93 | 11,337,454 | +0.41(+3.91%) |
Feb 08, 2010 | 10.57 | 10.76 | 10.23 | 10.52 | 16,469,467 | -0.10(-0.93%) |
Feb 05, 2010 | 10.58 | 10.67 | 10.13 | 10.62 | 14,635,677 | +0.14(+1.35%) |
Feb 04, 2010 | 10.68 | 10.95 | 10.42 | 10.47 | 14,736,149 | -0.80(-7.10%) |
Feb 03, 2010 | 11.47 | 11.65 | 11.20 | 11.27 | 8,107,882 | -0.31(-2.69%) |
Feb 02, 2010 | 11.57 | 11.66 | 11.21 | 11.59 | 7,445,482 | +0.20(+1.74%) |
Feb 01, 2010 | 10.89 | 11.39 | 10.88 | 11.39 | 6,722,759 | +0.64(+5.93%) |
Jan 29, 2010 | 11.15 | 11.44 | 10.67 | 10.75 | 12,348,396 | -0.29(-2.63%) |
Jan 28, 2010 | 11.40 | 11.51 | 10.83 | 11.04 | 10,276,098 | -0.30(-2.68%) |
Jan 27, 2010 | 11.32 | 11.66 | 11.05 | 11.35 | 8,691,491 | -0.02(-0.19%) |
Jan 26, 2010 | 11.35 | 11.78 | 11.22 | 11.37 | 14,050,223 | -0.18(-1.53%) |
Jan 25, 2010 | 11.88 | 12.07 | 11.45 | 11.54 | 8,168,280 | -0.07(-0.61%) |
Jan 22, 2010 | 11.62 | 12.20 | 11.51 | 11.61 | 11,659,554 | -0.21(-1.80%) |
Jan 21, 2010 | 12.34 | 12.45 | 11.78 | 11.83 | 11,855,721 | -0.55(-4.41%) |
Jan 20, 2010 | 12.62 | 12.68 | 12.22 | 12.37 | 7,846,197 | -0.36(-2.84%) |
Jan 19, 2010 | 12.93 | 13.00 | 12.64 | 12.73 | 6,978,201 | -0.02(-0.17%) |
Jan 15, 2010 | 13.04 | 12.75 | 12.75 | 12.75 | 7,293,665 | -0.30(-2.28%) |
Jan 14, 2010 | 13.27 | 13.39 | 12.81 | 13.05 | 11,249,395 | -0.25(-1.86%) |
Jan 13, 2010 | 13.68 | 13.73 | 12.92 | 13.30 | 11,080,612 | -0.21(-1.57%) |
Jan 12, 2010 | 13.58 | 13.71 | 13.26 | 13.51 | 7,382,801 | -0.34(-2.45%) |
Jan 11, 2010 | 14.50 | 14.50 | 13.77 | 13.85 | 8,000,446 | -0.45(-3.12%) |
Jan 08, 2010 | 13.97 | 14.44 | 13.85 | 14.30 | 17,002,234 | +0.58(+4.23%) |
Jan 07, 2010 | 13.72 | 13.80 | 13.53 | 13.72 | 10,911,970 | -0.09(-0.67%) |
Jan 06, 2010 | 12.90 | 13.89 | 12.90 | 13.81 | 12,700,360 | +0.93(+7.26%) |
Jan 05, 2010 | 13.00 | 13.10 | 12.83 | 12.87 | 4,833,105 | -0.08(-0.60%) |