Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 13.61 | 13.68 | 13.35 | 13.43 | 5,506,396 | -0.02(-0.17%) |
Mar 30, 2010 | 13.65 | 13.67 | 13.36 | 13.46 | 6,348,074 | -0.13(-0.98%) |
Mar 29, 2010 | 13.56 | 13.67 | 13.46 | 13.59 | 5,175,191 | +0.23(+1.71%) |
Mar 26, 2010 | 13.24 | 13.53 | 13.16 | 13.36 | 5,828,339 | +0.15(+1.13%) |
Mar 25, 2010 | 13.47 | 13.52 | 13.19 | 13.21 | 6,777,087 | -0.10(-0.77%) |
Mar 24, 2010 | 13.71 | 13.75 | 13.26 | 13.31 | 9,574,705 | -0.69(-4.94%) |
Mar 23, 2010 | 13.91 | 14.23 | 13.76 | 14.01 | 5,557,920 | +0.02(+0.11%) |
Mar 22, 2010 | 13.83 | 14.10 | 13.76 | 13.99 | 5,896,685 | -0.07(-0.50%) |
Mar 19, 2010 | 14.31 | 14.37 | 13.92 | 14.06 | 7,817,832 | -0.11(-0.77%) |
Mar 18, 2010 | 14.14 | 14.39 | 14.01 | 14.17 | 5,554,403 | +0.00(+0.00%) |
Mar 17, 2010 | 14.30 | 14.37 | 14.12 | 14.17 | 8,371,746 | -0.06(-0.44%) |
Mar 16, 2010 | 14.04 | 14.33 | 14.00 | 14.23 | 8,503,137 | +0.42(+3.01%) |
Mar 15, 2010 | 13.71 | 13.82 | 13.70 | 13.82 | 4,920,322 | -0.20(-1.40%) |
Mar 12, 2010 | 14.19 | 14.23 | 13.91 | 14.01 | 6,601,057 | -0.09(-0.61%) |
Mar 11, 2010 | 14.05 | 14.12 | 13.80 | 14.10 | 8,450,539 | -0.06(-0.44%) |
Mar 10, 2010 | 14.55 | 14.70 | 14.09 | 14.16 | 8,516,822 | -0.39(-2.69%) |
Mar 09, 2010 | 14.62 | 14.80 | 14.47 | 14.55 | 5,159,751 | -0.22(-1.49%) |
Mar 08, 2010 | 15.02 | 15.11 | 14.64 | 14.77 | 6,969,557 | -0.20(-1.31%) |
Mar 05, 2010 | 14.84 | 15.11 | 14.82 | 14.97 | 5,619,839 | +0.17(+1.17%) |
Mar 04, 2010 | 14.90 | 15.03 | 14.70 | 14.80 | 6,429,888 | -0.16(-1.10%) |
Mar 03, 2010 | 14.99 | 15.17 | 14.86 | 14.96 | 6,420,581 | +0.11(+0.74%) |
Mar 02, 2010 | 14.70 | 15.10 | 14.59 | 14.85 | 7,020,244 | +0.33(+2.27%) |
Mar 01, 2010 | 14.29 | 14.56 | 14.07 | 14.52 | 6,445,688 | +0.32(+2.26%) |
Feb 26, 2010 | 14.33 | 14.33 | 14.02 | 14.20 | 5,876,780 | +0.03(+0.22%) |
Feb 25, 2010 | 13.49 | 14.29 | 13.43 | 14.17 | 10,518,029 | +0.41(+2.97%) |
Feb 24, 2010 | 13.81 | 14.06 | 13.68 | 13.76 | 7,207,875 | -0.08(-0.57%) |
Feb 23, 2010 | 14.26 | 14.41 | 13.76 | 13.84 | 8,491,980 | -0.52(-3.60%) |
Feb 22, 2010 | 14.54 | 14.63 | 14.30 | 14.36 | 6,251,839 | -0.14(-0.97%) |
Feb 19, 2010 | 14.63 | 14.74 | 14.34 | 14.50 | 8,975,677 | -0.28(-1.91%) |
Feb 18, 2010 | 14.62 | 15.25 | 14.62 | 14.78 | 12,173,223 | +0.28(+1.95%) |
Feb 17, 2010 | 14.67 | 14.84 | 14.34 | 14.50 | 8,085,124 | -0.24(-1.65%) |
Feb 16, 2010 | 14.73 | 14.85 | 14.55 | 14.74 | 7,912,775 | +0.48(+3.35%) |
Feb 12, 2010 | 13.97 | 14.26 | 14.26 | 14.26 | 9,249,903 | +0.02(+0.17%) |
Feb 11, 2010 | 13.86 | 14.31 | 13.67 | 14.24 | 9,284,761 | +0.49(+3.53%) |
Feb 10, 2010 | 13.72 | 13.90 | 13.31 | 13.76 | 9,284,294 | +0.04(+0.29%) |
Feb 09, 2010 | 13.32 | 13.87 | 13.32 | 13.72 | 11,228,735 | +0.67(+5.10%) |
Feb 08, 2010 | 13.49 | 13.57 | 13.01 | 13.05 | 9,399,241 | -0.42(-3.08%) |
Feb 05, 2010 | 12.76 | 13.51 | 12.64 | 13.47 | 14,499,411 | +0.62(+4.82%) |
Feb 04, 2010 | 13.23 | 13.32 | 12.77 | 12.85 | 12,930,829 | -0.78(-5.70%) |
Feb 03, 2010 | 13.56 | 13.83 | 13.43 | 13.62 | 9,040,411 | +0.05(+0.35%) |
Feb 02, 2010 | 13.54 | 13.73 | 13.36 | 13.58 | 11,392,148 | +0.30(+2.27%) |
Feb 01, 2010 | 12.83 | 13.35 | 12.78 | 13.27 | 8,956,028 | +0.53(+4.15%) |
Jan 29, 2010 | 13.20 | 13.32 | 12.67 | 12.74 | 10,007,468 | -0.45(-3.44%) |
Jan 28, 2010 | 13.50 | 13.54 | 12.66 | 13.20 | 14,513,584 | -0.14(-1.06%) |
Jan 27, 2010 | 13.48 | 13.61 | 13.05 | 13.34 | 10,007,353 | -0.26(-1.90%) |
Jan 26, 2010 | 13.43 | 13.83 | 13.30 | 13.60 | 8,199,896 | -0.03(-0.23%) |
Jan 25, 2010 | 14.00 | 14.07 | 13.55 | 13.63 | 7,222,157 | -0.30(-2.14%) |
Jan 22, 2010 | 13.73 | 14.34 | 13.67 | 13.93 | 10,831,411 | +0.03(+0.23%) |
Jan 21, 2010 | 14.43 | 14.59 | 13.90 | 13.90 | 13,180,303 | -0.61(-4.21%) |
Jan 20, 2010 | 14.61 | 14.70 | 14.23 | 14.51 | 8,130,733 | -0.56(-3.69%) |
Jan 19, 2010 | 14.98 | 15.14 | 14.92 | 15.06 | 5,524,038 | -0.07(-0.47%) |
Jan 15, 2010 | 15.79 | 15.13 | 15.13 | 15.13 | 10,966,071 | -0.79(-4.97%) |
Jan 14, 2010 | 15.87 | 16.02 | 15.71 | 15.93 | 4,869,185 | -0.02(-0.15%) |
Jan 13, 2010 | 15.75 | 15.99 | 15.42 | 15.95 | 6,052,333 | +0.25(+1.60%) |
Jan 12, 2010 | 15.97 | 16.15 | 15.52 | 15.70 | 7,745,478 | -0.45(-2.81%) |
Jan 11, 2010 | 16.29 | 16.55 | 16.04 | 16.15 | 5,751,472 | +0.13(+0.83%) |
Jan 08, 2010 | 15.97 | 16.06 | 15.69 | 16.02 | 5,281,280 | +0.20(+1.29%) |
Jan 07, 2010 | 15.71 | 15.89 | 15.59 | 15.82 | 6,991,648 | +0.08(+0.50%) |
Jan 06, 2010 | 15.40 | 15.91 | 15.35 | 15.74 | 9,239,684 | +0.54(+3.56%) |
Jan 05, 2010 | 14.81 | 15.21 | 14.81 | 15.20 | 6,999,012 | +0.40(+2.70%) |