Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 13.73 | 13.73 | 13.41 | 13.46 | 10,247,686 | -0.36(-2.57%) |
Mar 30, 2010 | 13.80 | 13.95 | 13.61 | 13.81 | 7,702,056 | +0.06(+0.44%) |
Mar 29, 2010 | 13.80 | 13.93 | 13.70 | 13.75 | 11,904,623 | +0.09(+0.64%) |
Mar 26, 2010 | 13.88 | 14.01 | 13.64 | 13.66 | 16,644,327 | -0.12(-0.87%) |
Mar 25, 2010 | 14.49 | 14.53 | 13.78 | 13.78 | 14,373,282 | -0.55(-3.82%) |
Mar 24, 2010 | 14.27 | 14.47 | 14.12 | 14.33 | 16,766,632 | +0.03(+0.19%) |
Mar 23, 2010 | 14.24 | 14.33 | 14.11 | 14.30 | 16,277,634 | +0.33(+2.35%) |
Mar 22, 2010 | 14.11 | 14.30 | 13.97 | 13.98 | 14,744,058 | -0.14(-1.01%) |
Mar 19, 2010 | 14.60 | 14.62 | 14.07 | 14.12 | 12,600,156 | -0.33(-2.27%) |
Mar 18, 2010 | 14.69 | 14.76 | 14.29 | 14.45 | 12,779,792 | -0.33(-2.22%) |
Mar 17, 2010 | 13.93 | 14.92 | 13.93 | 14.77 | 28,600,690 | +0.90(+6.46%) |
Mar 16, 2010 | 13.73 | 13.94 | 13.69 | 13.88 | 14,537,492 | +0.26(+1.89%) |
Mar 15, 2010 | 13.55 | 13.65 | 13.53 | 13.62 | 8,794,817 | -0.24(-1.70%) |
Mar 12, 2010 | 13.92 | 14.06 | 13.81 | 13.86 | 11,238,650 | +0.08(+0.56%) |
Mar 11, 2010 | 13.67 | 13.79 | 13.55 | 13.78 | 10,792,410 | +0.05(+0.36%) |
Mar 10, 2010 | 13.71 | 13.95 | 13.60 | 13.73 | 8,846,089 | +0.01(+0.08%) |
Mar 09, 2010 | 13.75 | 13.91 | 13.63 | 13.72 | 10,663,033 | -0.09(-0.63%) |
Mar 08, 2010 | 13.86 | 13.90 | 13.65 | 13.81 | 8,071,347 | -0.05(-0.39%) |
Mar 05, 2010 | 13.77 | 13.95 | 13.71 | 13.86 | 11,005,795 | +0.20(+1.48%) |
Mar 04, 2010 | 13.78 | 13.94 | 13.44 | 13.66 | 8,051,335 | -0.12(-0.87%) |
Mar 03, 2010 | 13.73 | 14.00 | 13.62 | 13.78 | 11,398,348 | +0.09(+0.68%) |
Mar 02, 2010 | 13.33 | 13.76 | 12.86 | 13.69 | 15,775,019 | +0.46(+3.52%) |
Mar 01, 2010 | 12.79 | 13.24 | 12.74 | 13.22 | 10,886,770 | +0.55(+4.36%) |
Feb 26, 2010 | 13.06 | 13.11 | 12.64 | 12.67 | 12,243,629 | -0.39(-3.01%) |
Feb 25, 2010 | 12.95 | 13.14 | 12.73 | 13.06 | 9,539,345 | +0.00(+0.00%) |
Feb 24, 2010 | 13.13 | 13.29 | 13.00 | 13.06 | 7,307,464 | -0.07(-0.50%) |
Feb 23, 2010 | 13.13 | 13.60 | 13.05 | 13.13 | 12,813,408 | +0.01(+0.08%) |
Feb 22, 2010 | 13.26 | 13.36 | 12.75 | 13.12 | 9,841,313 | -0.14(-1.07%) |
Feb 19, 2010 | 13.14 | 13.45 | 13.04 | 13.26 | 8,337,591 | +0.01(+0.08%) |
Feb 18, 2010 | 12.88 | 13.37 | 12.85 | 13.25 | 8,665,994 | +0.28(+2.19%) |
Feb 17, 2010 | 13.15 | 13.38 | 12.88 | 12.96 | 10,938,355 | -0.21(-1.62%) |
Feb 16, 2010 | 12.45 | 13.20 | 12.45 | 13.18 | 18,721,368 | +0.84(+6.78%) |
Feb 12, 2010 | 12.13 | 12.34 | 12.34 | 12.34 | 12,333,417 | +0.11(+0.89%) |
Feb 11, 2010 | 12.18 | 12.39 | 12.12 | 12.23 | 12,559,263 | -0.01(-0.07%) |
Feb 10, 2010 | 12.51 | 12.57 | 12.04 | 12.24 | 10,925,181 | -0.28(-2.22%) |
Feb 09, 2010 | 12.49 | 12.73 | 12.29 | 12.52 | 12,367,186 | +0.12(+0.97%) |
Feb 08, 2010 | 12.34 | 12.59 | 12.08 | 12.40 | 13,669,910 | +0.02(+0.13%) |
Feb 05, 2010 | 12.10 | 12.41 | 11.83 | 12.38 | 21,646,626 | +0.28(+2.35%) |
Feb 04, 2010 | 12.44 | 12.44 | 11.93 | 12.10 | 17,882,444 | -0.07(-0.54%) |
Feb 03, 2010 | 12.39 | 12.69 | 12.08 | 12.16 | 27,887,284 | -0.96(-7.29%) |
Feb 02, 2010 | 13.07 | 13.28 | 12.92 | 13.12 | 11,741,320 | +0.32(+2.52%) |
Feb 01, 2010 | 12.69 | 13.07 | 12.56 | 12.80 | 10,166,072 | +0.28(+2.27%) |
Jan 29, 2010 | 12.71 | 12.85 | 12.46 | 12.51 | 7,729,729 | -0.09(-0.69%) |
Jan 28, 2010 | 13.12 | 13.12 | 12.36 | 12.60 | 12,358,930 | -0.44(-3.39%) |
Jan 27, 2010 | 13.29 | 13.30 | 12.63 | 13.04 | 13,939,400 | -0.32(-2.41%) |
Jan 26, 2010 | 13.24 | 13.60 | 13.22 | 13.36 | 7,998,287 | -0.02(-0.12%) |
Jan 25, 2010 | 13.70 | 13.88 | 13.35 | 13.38 | 8,954,360 | +0.04(+0.29%) |
Jan 22, 2010 | 13.40 | 13.66 | 13.00 | 13.34 | 15,729,559 | -0.01(-0.08%) |
Jan 21, 2010 | 14.41 | 14.46 | 13.35 | 13.35 | 13,787,839 | -1.00(-6.96%) |
Jan 20, 2010 | 14.54 | 14.63 | 14.17 | 14.35 | 6,517,165 | -0.37(-2.52%) |
Jan 19, 2010 | 14.27 | 14.74 | 14.16 | 14.72 | 8,354,632 | +0.48(+3.37%) |
Jan 15, 2010 | 14.30 | 14.24 | 14.24 | 14.24 | 8,995,771 | -0.08(-0.57%) |
Jan 14, 2010 | 14.52 | 14.53 | 14.25 | 14.33 | 5,961,641 | -0.21(-1.47%) |
Jan 13, 2010 | 14.61 | 14.76 | 14.41 | 14.54 | 6,714,832 | -0.03(-0.23%) |
Jan 12, 2010 | 14.35 | 15.03 | 14.35 | 14.57 | 14,665,769 | +0.04(+0.26%) |
Jan 11, 2010 | 14.88 | 14.88 | 14.40 | 14.53 | 8,058,825 | -0.17(-1.19%) |
Jan 08, 2010 | 14.62 | 14.76 | 14.33 | 14.71 | 8,296,050 | +0.09(+0.63%) |
Jan 07, 2010 | 15.11 | 15.13 | 14.57 | 14.62 | 12,774,723 | -0.58(-3.81%) |
Jan 06, 2010 | 15.10 | 15.63 | 15.09 | 15.19 | 10,590,039 | -0.17(-1.14%) |
Jan 05, 2010 | 14.84 | 15.54 | 14.75 | 15.37 | 9,478,969 | +0.52(+3.53%) |