Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 14.10 | 14.35 | 14.06 | 14.28 | 9,332,706 | +0.30(+2.17%) |
Mar 30, 2010 | 13.95 | 14.04 | 13.90 | 13.98 | 5,511,316 | +0.09(+0.65%) |
Mar 29, 2010 | 13.56 | 13.93 | 13.56 | 13.89 | 7,009,687 | +0.38(+2.84%) |
Mar 26, 2010 | 13.52 | 13.62 | 13.43 | 13.51 | 7,489,077 | -0.01(-0.10%) |
Mar 25, 2010 | 13.75 | 13.80 | 13.50 | 13.52 | 6,331,572 | -0.10(-0.76%) |
Mar 24, 2010 | 13.62 | 13.73 | 13.55 | 13.62 | 7,230,256 | -0.17(-1.22%) |
Mar 23, 2010 | 13.85 | 13.86 | 13.60 | 13.79 | 6,410,793 | +0.01(+0.10%) |
Mar 22, 2010 | 13.69 | 13.81 | 13.60 | 13.78 | 6,102,071 | -0.14(-1.00%) |
Mar 19, 2010 | 14.12 | 14.12 | 13.75 | 13.92 | 6,659,614 | -0.12(-0.84%) |
Mar 18, 2010 | 14.23 | 14.30 | 13.96 | 14.03 | 6,022,955 | -0.23(-1.62%) |
Mar 17, 2010 | 14.16 | 14.34 | 14.15 | 14.27 | 7,971,723 | +0.20(+1.43%) |
Mar 16, 2010 | 13.94 | 14.07 | 13.86 | 14.06 | 5,098,575 | +0.21(+1.49%) |
Mar 15, 2010 | 13.75 | 13.87 | 13.73 | 13.86 | 7,596,586 | -0.29(-2.02%) |
Mar 12, 2010 | 14.18 | 14.37 | 14.06 | 14.14 | 8,019,653 | -0.03(-0.25%) |
Mar 11, 2010 | 14.10 | 14.20 | 14.08 | 14.18 | 5,718,650 | -0.01(-0.05%) |
Mar 10, 2010 | 14.06 | 14.28 | 14.01 | 14.19 | 9,045,135 | +0.16(+1.14%) |
Mar 09, 2010 | 13.84 | 14.10 | 13.82 | 14.03 | 8,599,899 | +0.10(+0.75%) |
Mar 08, 2010 | 14.09 | 14.11 | 13.86 | 13.92 | 7,708,691 | -0.00(-0.03%) |
Mar 05, 2010 | 13.61 | 14.02 | 13.60 | 13.93 | 11,796,895 | +0.44(+3.26%) |
Mar 04, 2010 | 13.48 | 13.58 | 13.36 | 13.49 | 13,355,414 | +0.08(+0.62%) |
Mar 03, 2010 | 13.37 | 13.56 | 13.37 | 13.40 | 7,360,553 | +0.03(+0.26%) |
Mar 02, 2010 | 13.40 | 13.52 | 13.34 | 13.37 | 8,185,064 | +0.05(+0.38%) |
Mar 01, 2010 | 13.16 | 13.37 | 13.16 | 13.32 | 7,602,650 | +0.24(+1.84%) |
Feb 26, 2010 | 13.02 | 13.11 | 12.86 | 13.08 | 6,495,220 | +0.06(+0.49%) |
Feb 25, 2010 | 12.73 | 13.03 | 12.58 | 13.01 | 7,795,112 | -0.04(-0.29%) |
Feb 24, 2010 | 13.02 | 13.17 | 12.95 | 13.05 | 6,932,793 | +0.06(+0.46%) |
Feb 23, 2010 | 13.30 | 13.33 | 12.94 | 12.99 | 10,001,119 | -0.36(-2.69%) |
Feb 22, 2010 | 13.62 | 13.67 | 13.33 | 13.35 | 8,968,524 | -0.12(-0.87%) |
Feb 19, 2010 | 13.32 | 13.56 | 13.28 | 13.47 | 7,246,810 | +0.06(+0.46%) |
Feb 18, 2010 | 13.24 | 13.49 | 13.24 | 13.41 | 6,301,051 | +0.13(+0.96%) |
Feb 17, 2010 | 13.28 | 13.49 | 13.25 | 13.28 | 8,096,480 | -0.04(-0.28%) |
Feb 16, 2010 | 13.16 | 13.44 | 13.16 | 13.32 | 7,381,158 | +0.40(+3.11%) |
Feb 12, 2010 | 12.78 | 12.92 | 12.92 | 12.92 | 18,804,912 | +0.02(+0.19%) |
Feb 11, 2010 | 12.61 | 12.92 | 12.47 | 12.89 | 10,369,059 | +0.35(+2.77%) |
Feb 10, 2010 | 12.59 | 12.67 | 12.37 | 12.54 | 8,800,479 | -0.05(-0.40%) |
Feb 09, 2010 | 12.57 | 12.69 | 12.44 | 12.59 | 12,253,834 | +0.24(+1.92%) |
Feb 08, 2010 | 12.54 | 12.70 | 12.35 | 12.36 | 11,286,515 | -0.13(-1.05%) |
Feb 05, 2010 | 12.58 | 12.74 | 12.12 | 12.49 | 15,545,721 | -0.13(-1.02%) |
Feb 04, 2010 | 12.85 | 12.86 | 12.57 | 12.62 | 16,589,726 | -0.42(-3.19%) |
Feb 03, 2010 | 12.90 | 13.12 | 12.86 | 13.03 | 11,545,458 | +0.17(+1.30%) |
Feb 02, 2010 | 12.65 | 12.92 | 12.52 | 12.87 | 9,077,968 | +0.36(+2.87%) |
Feb 01, 2010 | 12.40 | 12.56 | 12.37 | 12.51 | 8,720,945 | +0.20(+1.66%) |
Jan 29, 2010 | 12.58 | 12.63 | 12.19 | 12.30 | 10,457,757 | -0.44(-3.46%) |
Jan 28, 2010 | 12.81 | 12.88 | 12.68 | 12.74 | 9,918,945 | +0.06(+0.50%) |
Jan 27, 2010 | 12.63 | 12.72 | 12.46 | 12.68 | 9,156,568 | +0.00(+0.00%) |
Jan 26, 2010 | 12.63 | 12.89 | 12.53 | 12.68 | 16,804,812 | -0.11(-0.89%) |
Jan 25, 2010 | 12.84 | 12.92 | 12.73 | 12.79 | 8,745,358 | +0.07(+0.56%) |
Jan 22, 2010 | 13.01 | 13.08 | 12.68 | 12.72 | 12,215,859 | -0.38(-2.88%) |
Jan 21, 2010 | 13.19 | 13.34 | 13.08 | 13.10 | 8,131,737 | -0.08(-0.59%) |
Jan 20, 2010 | 13.14 | 13.24 | 13.04 | 13.18 | 6,246,858 | -0.33(-2.47%) |
Jan 19, 2010 | 13.42 | 13.51 | 13.25 | 13.51 | 4,944,351 | -0.02(-0.16%) |
Jan 15, 2010 | 13.67 | 13.53 | 13.53 | 13.53 | 13,189,059 | -0.19(-1.36%) |
Jan 14, 2010 | 13.76 | 13.79 | 13.51 | 13.72 | 7,219,674 | -0.06(-0.42%) |
Jan 13, 2010 | 13.65 | 13.80 | 13.52 | 13.78 | 7,571,412 | +0.11(+0.80%) |
Jan 12, 2010 | 13.67 | 13.75 | 13.58 | 13.67 | 5,161,968 | -0.22(-1.58%) |
Jan 11, 2010 | 14.18 | 14.19 | 13.79 | 13.89 | 5,950,055 | -0.10(-0.73%) |
Jan 08, 2010 | 13.84 | 14.02 | 13.77 | 13.99 | 7,186,481 | +0.12(+0.88%) |
Jan 07, 2010 | 14.13 | 14.16 | 13.77 | 13.87 | 7,739,172 | -0.35(-2.47%) |
Jan 06, 2010 | 14.27 | 14.39 | 14.21 | 14.22 | 7,199,312 | -0.00(-0.03%) |
Jan 05, 2010 | 14.30 | 14.38 | 14.12 | 14.22 | 4,893,934 | +0.00(+0.01%) |