Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 14.60 | 14.69 | 14.40 | 14.50 | 1,940,385 | -0.08(-0.57%) |
Mar 30, 2010 | 14.72 | 14.83 | 14.48 | 14.58 | 2,086,088 | -0.14(-0.97%) |
Mar 29, 2010 | 14.84 | 14.95 | 14.44 | 14.73 | 3,919,200 | -0.01(-0.05%) |
Mar 26, 2010 | 15.69 | 15.69 | 14.71 | 14.74 | 5,573,183 | -0.51(-3.35%) |
Mar 25, 2010 | 15.48 | 15.52 | 15.20 | 15.25 | 2,223,589 | -0.14(-0.88%) |
Mar 24, 2010 | 15.29 | 15.50 | 15.12 | 15.38 | 3,050,020 | +0.05(+0.29%) |
Mar 23, 2010 | 15.45 | 15.56 | 15.22 | 15.34 | 2,121,206 | -0.07(-0.44%) |
Mar 22, 2010 | 14.78 | 15.49 | 14.76 | 15.40 | 2,265,903 | +0.56(+3.75%) |
Mar 19, 2010 | 14.99 | 15.01 | 14.80 | 14.85 | 1,837,933 | -0.05(-0.30%) |
Mar 18, 2010 | 14.85 | 15.10 | 14.81 | 14.89 | 1,536,140 | +0.11(+0.71%) |
Mar 17, 2010 | 14.83 | 14.89 | 14.67 | 14.79 | 1,531,069 | +0.07(+0.46%) |
Mar 16, 2010 | 14.40 | 14.74 | 14.40 | 14.72 | 1,915,242 | -0.08(-0.51%) |
Mar 15, 2010 | 14.71 | 14.81 | 14.70 | 14.80 | 1,322,656 | -0.04(-0.25%) |
Mar 12, 2010 | 15.12 | 15.19 | 14.80 | 14.83 | 2,213,565 | -0.21(-1.40%) |
Mar 11, 2010 | 14.56 | 15.10 | 14.53 | 15.04 | 2,742,390 | +0.41(+2.83%) |
Mar 10, 2010 | 14.37 | 14.70 | 14.33 | 14.63 | 2,311,258 | +0.24(+1.67%) |
Mar 09, 2010 | 14.50 | 14.77 | 14.36 | 14.39 | 2,075,187 | +0.73(+5.34%) |
Mar 08, 2010 | 13.68 | 14.54 | 13.66 | 13.66 | 4,503,222 | +0.00(+0.00%) |
Mar 05, 2010 | 13.61 | 13.82 | 13.53 | 13.66 | 3,233,561 | +0.14(+1.05%) |
Mar 04, 2010 | 13.41 | 13.64 | 13.32 | 13.52 | 3,355,577 | +0.17(+1.29%) |
Mar 03, 2010 | 13.39 | 13.44 | 13.26 | 13.35 | 1,640,493 | +0.01(+0.05%) |
Mar 02, 2010 | 13.59 | 13.66 | 13.32 | 13.34 | 2,815,936 | -0.29(-2.13%) |
Mar 01, 2010 | 13.55 | 13.73 | 13.43 | 13.63 | 2,159,657 | +0.09(+0.66%) |
Feb 26, 2010 | 13.55 | 13.71 | 13.45 | 13.54 | 1,674,362 | -0.04(-0.33%) |
Feb 25, 2010 | 13.47 | 13.62 | 13.31 | 13.58 | 1,661,956 | +0.02(+0.17%) |
Feb 24, 2010 | 13.49 | 13.64 | 13.42 | 13.56 | 1,317,112 | +0.14(+1.06%) |
Feb 23, 2010 | 13.54 | 13.73 | 13.40 | 13.42 | 2,104,529 | -0.17(-1.27%) |
Feb 22, 2010 | 13.69 | 13.71 | 13.50 | 13.59 | 1,067,859 | -0.05(-0.38%) |
Feb 19, 2010 | 13.59 | 13.76 | 13.55 | 13.64 | 1,194,903 | +0.01(+0.05%) |
Feb 18, 2010 | 13.62 | 13.71 | 13.52 | 13.64 | 1,982,955 | +0.01(+0.11%) |
Feb 17, 2010 | 13.49 | 13.66 | 13.49 | 13.62 | 2,051,892 | +0.10(+0.77%) |
Feb 16, 2010 | 13.51 | 13.71 | 13.47 | 13.52 | 2,402,575 | +0.20(+1.52%) |
Feb 12, 2010 | 12.96 | 13.32 | 13.32 | 13.32 | 2,125,190 | +0.20(+1.54%) |
Feb 11, 2010 | 12.78 | 13.12 | 12.72 | 13.11 | 1,856,911 | +0.29(+2.27%) |
Feb 10, 2010 | 12.71 | 12.94 | 12.67 | 12.82 | 2,056,265 | +0.11(+0.88%) |
Feb 09, 2010 | 12.53 | 12.78 | 12.40 | 12.71 | 2,931,968 | +0.52(+4.29%) |
Feb 08, 2010 | 12.19 | 12.41 | 12.06 | 12.19 | 1,725,803 | +0.00(+0.00%) |
Feb 05, 2010 | 12.11 | 12.31 | 12.01 | 12.19 | 3,574,621 | +0.08(+0.68%) |
Feb 04, 2010 | 12.49 | 12.53 | 12.10 | 12.10 | 2,256,030 | -0.48(-3.80%) |
Feb 03, 2010 | 12.49 | 12.64 | 12.49 | 12.58 | 1,855,560 | +0.00(+0.00%) |
Feb 02, 2010 | 12.58 | 12.64 | 12.42 | 12.58 | 2,072,510 | +0.02(+0.18%) |
Feb 01, 2010 | 12.24 | 12.58 | 12.20 | 12.56 | 1,342,504 | +0.36(+2.94%) |
Jan 29, 2010 | 12.40 | 12.64 | 12.19 | 12.20 | 1,455,265 | -0.17(-1.39%) |
Jan 28, 2010 | 12.39 | 12.54 | 12.23 | 12.37 | 2,374,312 | -0.01(-0.06%) |
Jan 27, 2010 | 12.52 | 12.61 | 12.28 | 12.38 | 2,477,181 | -0.20(-1.60%) |
Jan 26, 2010 | 12.32 | 12.67 | 12.26 | 12.58 | 3,051,158 | +0.21(+1.69%) |
Jan 25, 2010 | 12.78 | 12.78 | 12.26 | 12.37 | 5,602,132 | -0.27(-2.13%) |
Jan 22, 2010 | 12.99 | 13.08 | 12.64 | 12.64 | 3,547,137 | -0.38(-2.93%) |
Jan 21, 2010 | 12.94 | 13.17 | 12.76 | 13.02 | 5,241,235 | +0.12(+0.93%) |
Jan 20, 2010 | 12.40 | 13.06 | 12.37 | 12.90 | 16,689,125 | +1.46(+12.74%) |
Jan 19, 2010 | 11.39 | 11.55 | 11.30 | 11.45 | 4,667,693 | +0.10(+0.86%) |
Jan 15, 2010 | 11.55 | 11.35 | 11.35 | 11.35 | 2,427,470 | -0.20(-1.75%) |
Jan 14, 2010 | 11.12 | 11.60 | 11.07 | 11.55 | 3,967,897 | +0.48(+4.32%) |
Jan 13, 2010 | 10.82 | 11.09 | 10.81 | 11.07 | 1,472,012 | +0.26(+2.42%) |
Jan 12, 2010 | 10.76 | 10.94 | 10.69 | 10.81 | 1,168,391 | +0.01(+0.07%) |
Jan 11, 2010 | 10.80 | 10.89 | 10.66 | 10.80 | 2,210,658 | +0.01(+0.14%) |
Jan 08, 2010 | 10.76 | 10.91 | 10.64 | 10.79 | 2,469,016 | -0.19(-1.77%) |
Jan 07, 2010 | 11.01 | 11.13 | 10.88 | 10.98 | 2,165,082 | +0.01(+0.07%) |
Jan 06, 2010 | 11.01 | 11.12 | 10.77 | 10.98 | 4,198,035 | +0.24(+2.23%) |
Jan 05, 2010 | 10.90 | 10.92 | 10.69 | 10.74 | 3,248,929 | -0.21(-1.91%) |