Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 13.35 | 13.46 | 13.09 | 13.09 | 5,584,557 | -0.36(-2.68%) |
Mar 30, 2010 | 13.30 | 13.49 | 13.20 | 13.46 | 3,976,172 | +0.21(+1.58%) |
Mar 29, 2010 | 13.44 | 13.57 | 13.14 | 13.25 | 4,593,601 | -0.15(-1.13%) |
Mar 26, 2010 | 13.77 | 13.89 | 13.28 | 13.40 | 6,617,860 | -0.30(-2.21%) |
Mar 25, 2010 | 13.68 | 13.93 | 13.61 | 13.70 | 6,618,180 | +0.23(+1.68%) |
Mar 24, 2010 | 13.70 | 13.77 | 13.44 | 13.47 | 6,533,466 | -0.30(-2.19%) |
Mar 23, 2010 | 13.27 | 13.89 | 13.25 | 13.77 | 8,022,542 | +0.61(+4.62%) |
Mar 22, 2010 | 12.74 | 13.21 | 12.72 | 13.17 | 5,717,749 | +0.31(+2.38%) |
Mar 19, 2010 | 13.29 | 13.29 | 12.79 | 12.86 | 5,879,359 | -0.42(-3.16%) |
Mar 18, 2010 | 13.58 | 13.58 | 13.22 | 13.28 | 3,175,600 | -0.23(-1.68%) |
Mar 17, 2010 | 13.25 | 13.67 | 13.22 | 13.51 | 5,709,811 | +0.35(+2.68%) |
Mar 16, 2010 | 12.87 | 13.24 | 12.86 | 13.15 | 4,595,958 | +0.26(+2.02%) |
Mar 15, 2010 | 12.84 | 12.93 | 12.72 | 12.89 | 5,077,580 | +0.00(+0.00%) |
Mar 12, 2010 | 13.14 | 13.14 | 12.83 | 12.89 | 3,949,842 | -0.23(-1.73%) |
Mar 11, 2010 | 13.15 | 13.17 | 12.83 | 13.12 | 5,786,911 | -0.10(-0.76%) |
Mar 10, 2010 | 13.27 | 13.38 | 13.12 | 13.22 | 5,154,378 | -0.04(-0.29%) |
Mar 09, 2010 | 13.35 | 13.48 | 13.20 | 13.26 | 5,115,166 | -0.10(-0.79%) |
Mar 08, 2010 | 13.31 | 13.42 | 13.18 | 13.36 | 4,091,123 | +0.13(+0.95%) |
Mar 05, 2010 | 13.09 | 13.29 | 12.97 | 13.24 | 3,631,097 | +0.21(+1.61%) |
Mar 04, 2010 | 13.14 | 13.22 | 12.88 | 13.03 | 3,301,995 | -0.02(-0.13%) |
Mar 03, 2010 | 13.30 | 13.56 | 13.03 | 13.04 | 5,742,300 | -0.18(-1.40%) |
Mar 02, 2010 | 13.30 | 13.46 | 13.17 | 13.23 | 7,541,576 | +0.08(+0.57%) |
Mar 01, 2010 | 12.80 | 13.22 | 12.59 | 13.15 | 11,029,113 | +0.34(+2.62%) |
Feb 26, 2010 | 12.68 | 12.84 | 12.48 | 12.82 | 7,019,274 | +0.25(+2.00%) |
Feb 25, 2010 | 12.35 | 12.61 | 12.13 | 12.57 | 8,489,880 | -0.19(-1.51%) |
Feb 24, 2010 | 12.52 | 12.77 | 12.46 | 12.76 | 8,422,964 | +0.38(+3.05%) |
Feb 23, 2010 | 12.78 | 12.81 | 12.26 | 12.38 | 6,982,750 | -0.45(-3.53%) |
Feb 22, 2010 | 12.59 | 12.93 | 12.54 | 12.83 | 10,394,689 | +0.60(+4.87%) |
Feb 19, 2010 | 12.26 | 12.36 | 12.07 | 12.24 | 3,873,399 | -0.04(-0.34%) |
Feb 18, 2010 | 11.91 | 12.29 | 11.87 | 12.28 | 3,975,260 | +0.26(+2.16%) |
Feb 17, 2010 | 11.91 | 12.02 | 11.84 | 12.02 | 4,369,644 | +0.17(+1.42%) |
Feb 16, 2010 | 11.84 | 11.86 | 11.52 | 11.85 | 4,155,396 | +0.21(+1.80%) |
Feb 12, 2010 | 11.45 | 11.64 | 11.64 | 11.64 | 5,832,847 | -0.02(-0.14%) |
Feb 11, 2010 | 11.52 | 11.73 | 11.33 | 11.66 | 4,707,940 | +0.12(+1.02%) |
Feb 10, 2010 | 11.54 | 11.78 | 11.49 | 11.54 | 6,120,065 | -0.01(-0.07%) |
Feb 09, 2010 | 11.50 | 11.66 | 11.35 | 11.55 | 6,050,625 | +0.21(+1.85%) |
Feb 08, 2010 | 11.42 | 11.57 | 11.19 | 11.34 | 4,349,379 | +0.03(+0.22%) |
Feb 05, 2010 | 11.23 | 11.44 | 11.00 | 11.31 | 7,651,004 | +0.08(+0.67%) |
Feb 04, 2010 | 11.44 | 11.47 | 11.11 | 11.24 | 8,633,277 | -0.32(-2.76%) |
Feb 03, 2010 | 11.48 | 11.74 | 11.40 | 11.56 | 4,968,852 | +0.08(+0.66%) |
Feb 02, 2010 | 11.33 | 11.63 | 11.26 | 11.48 | 8,781,706 | +0.37(+3.32%) |
Feb 01, 2010 | 10.63 | 11.20 | 10.62 | 11.11 | 6,584,125 | +0.46(+4.33%) |
Jan 29, 2010 | 11.26 | 11.39 | 10.61 | 10.65 | 7,227,640 | -0.46(-4.15%) |
Jan 28, 2010 | 11.57 | 11.60 | 10.81 | 11.11 | 8,959,170 | -0.27(-2.36%) |
Jan 27, 2010 | 11.20 | 11.48 | 11.08 | 11.38 | 4,462,670 | +0.16(+1.42%) |
Jan 26, 2010 | 11.65 | 11.65 | 11.14 | 11.22 | 8,903,992 | -0.49(-4.16%) |
Jan 25, 2010 | 11.66 | 11.84 | 11.54 | 11.71 | 3,605,637 | +0.12(+1.01%) |
Jan 22, 2010 | 12.08 | 12.20 | 11.53 | 11.59 | 12,523,097 | -0.58(-4.76%) |
Jan 21, 2010 | 12.20 | 12.49 | 11.71 | 12.17 | 16,607,146 | -0.18(-1.43%) |
Jan 20, 2010 | 12.55 | 12.58 | 12.20 | 12.35 | 8,123,248 | -0.13(-1.01%) |
Jan 19, 2010 | 12.62 | 12.67 | 12.41 | 12.47 | 5,553,794 | +0.07(+0.54%) |
Jan 15, 2010 | 12.79 | 12.41 | 12.41 | 12.41 | 6,339,647 | -0.46(-3.59%) |
Jan 14, 2010 | 12.77 | 13.11 | 12.66 | 12.87 | 6,889,041 | +0.24(+1.86%) |
Jan 13, 2010 | 12.36 | 12.67 | 12.17 | 12.63 | 5,487,114 | +0.29(+2.31%) |
Jan 12, 2010 | 12.43 | 12.47 | 12.20 | 12.35 | 3,654,686 | -0.25(-2.00%) |
Jan 11, 2010 | 12.60 | 12.73 | 12.51 | 12.60 | 3,217,015 | +0.01(+0.07%) |
Jan 08, 2010 | 12.53 | 12.66 | 12.38 | 12.59 | 3,661,671 | +0.22(+1.76%) |
Jan 07, 2010 | 12.44 | 12.53 | 12.20 | 12.37 | 3,380,290 | -0.14(-1.14%) |
Jan 06, 2010 | 12.56 | 12.75 | 12.47 | 12.52 | 4,334,194 | -0.12(-0.93%) |
Jan 05, 2010 | 12.50 | 12.65 | 12.34 | 12.63 | 6,086,172 | +0.19(+1.55%) |