Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 15.09 | 15.15 | 14.95 | 15.07 | 5,216,665 | -0.02(-0.10%) |
Mar 30, 2010 | 15.02 | 15.14 | 14.96 | 15.09 | 5,798,369 | +0.06(+0.42%) |
Mar 29, 2010 | 14.76 | 15.02 | 14.66 | 15.02 | 5,718,802 | +0.31(+2.09%) |
Mar 26, 2010 | 14.36 | 14.75 | 14.28 | 14.72 | 8,251,708 | +0.39(+2.69%) |
Mar 25, 2010 | 14.56 | 14.61 | 14.31 | 14.33 | 6,912,911 | -0.18(-1.25%) |
Mar 24, 2010 | 14.50 | 14.58 | 14.45 | 14.51 | 10,375,385 | +0.12(+0.82%) |
Mar 23, 2010 | 14.29 | 14.41 | 14.19 | 14.39 | 5,666,951 | +0.14(+0.99%) |
Mar 22, 2010 | 13.89 | 14.25 | 13.82 | 14.25 | 9,162,020 | +0.31(+2.20%) |
Mar 19, 2010 | 13.83 | 14.02 | 13.81 | 13.94 | 8,416,498 | +0.06(+0.40%) |
Mar 18, 2010 | 13.93 | 13.98 | 13.83 | 13.89 | 4,025,216 | -0.04(-0.28%) |
Mar 17, 2010 | 13.87 | 14.00 | 13.80 | 13.93 | 5,155,071 | +0.03(+0.23%) |
Mar 16, 2010 | 13.66 | 13.91 | 13.61 | 13.90 | 3,135,414 | +0.23(+1.67%) |
Mar 15, 2010 | 13.64 | 13.67 | 13.61 | 13.67 | 4,212,389 | -0.13(-0.97%) |
Mar 12, 2010 | 14.04 | 14.09 | 13.75 | 13.80 | 4,901,448 | -0.16(-1.13%) |
Mar 11, 2010 | 13.87 | 13.97 | 13.70 | 13.96 | 4,155,386 | +0.18(+1.31%) |
Mar 10, 2010 | 13.75 | 13.89 | 13.71 | 13.78 | 5,613,137 | -0.07(-0.51%) |
Mar 09, 2010 | 13.80 | 13.93 | 13.73 | 13.85 | 5,004,398 | -0.02(-0.11%) |
Mar 08, 2010 | 13.59 | 13.87 | 13.46 | 13.87 | 5,960,245 | +0.30(+2.20%) |
Mar 05, 2010 | 13.42 | 13.74 | 13.42 | 13.57 | 10,595,197 | -0.20(-1.49%) |
Mar 04, 2010 | 13.55 | 13.81 | 13.46 | 13.77 | 7,398,764 | +0.22(+1.63%) |
Mar 03, 2010 | 13.82 | 13.84 | 13.52 | 13.55 | 9,986,684 | -0.18(-1.32%) |
Mar 02, 2010 | 13.57 | 13.74 | 13.52 | 13.73 | 7,746,348 | +0.22(+1.63%) |
Mar 01, 2010 | 13.42 | 13.72 | 13.36 | 13.51 | 5,014,489 | +0.10(+0.76%) |
Feb 26, 2010 | 13.35 | 13.43 | 13.26 | 13.41 | 5,111,443 | +0.03(+0.24%) |
Feb 25, 2010 | 12.96 | 13.39 | 12.94 | 13.38 | 8,321,988 | +0.29(+2.22%) |
Feb 24, 2010 | 13.16 | 13.26 | 13.04 | 13.09 | 7,209,192 | -0.06(-0.48%) |
Feb 23, 2010 | 13.07 | 13.19 | 12.97 | 13.15 | 6,854,641 | +0.09(+0.66%) |
Feb 22, 2010 | 13.18 | 13.22 | 12.99 | 13.06 | 8,088,319 | -0.24(-1.83%) |
Feb 19, 2010 | 13.20 | 13.40 | 13.14 | 13.31 | 9,210,536 | +0.04(+0.30%) |
Feb 18, 2010 | 12.98 | 13.27 | 12.95 | 13.27 | 6,020,539 | +0.21(+1.62%) |
Feb 17, 2010 | 12.95 | 13.09 | 12.74 | 13.05 | 9,264,502 | +0.15(+1.16%) |
Feb 16, 2010 | 12.63 | 13.02 | 12.53 | 12.91 | 7,574,020 | +0.31(+2.49%) |
Feb 12, 2010 | 12.47 | 12.59 | 12.59 | 12.59 | 6,292,066 | +0.06(+0.50%) |
Feb 11, 2010 | 12.14 | 12.60 | 12.05 | 12.53 | 8,991,767 | +0.34(+2.77%) |
Feb 10, 2010 | 12.12 | 12.23 | 11.97 | 12.19 | 7,613,742 | +0.09(+0.78%) |
Feb 09, 2010 | 11.90 | 12.19 | 11.87 | 12.10 | 8,768,164 | +0.25(+2.12%) |
Feb 08, 2010 | 11.66 | 11.97 | 11.51 | 11.85 | 12,619,623 | +0.35(+3.00%) |
Feb 05, 2010 | 11.63 | 11.97 | 11.41 | 11.50 | 20,044,946 | +0.52(+4.72%) |
Feb 04, 2010 | 11.18 | 11.18 | 10.91 | 10.98 | 5,856,955 | -0.28(-2.51%) |
Feb 03, 2010 | 11.12 | 11.28 | 11.08 | 11.27 | 3,811,342 | +0.06(+0.56%) |
Feb 02, 2010 | 10.99 | 11.29 | 10.96 | 11.20 | 6,341,188 | +0.27(+2.44%) |
Feb 01, 2010 | 10.86 | 10.98 | 10.83 | 10.94 | 4,264,400 | +0.09(+0.80%) |
Jan 29, 2010 | 10.91 | 10.99 | 10.82 | 10.85 | 6,105,333 | +0.02(+0.22%) |
Jan 28, 2010 | 10.81 | 10.92 | 10.74 | 10.83 | 6,678,883 | +0.01(+0.07%) |
Jan 27, 2010 | 10.97 | 11.01 | 10.77 | 10.82 | 6,926,142 | -0.16(-1.43%) |
Jan 26, 2010 | 10.86 | 11.08 | 10.78 | 10.97 | 5,896,164 | +0.07(+0.65%) |
Jan 25, 2010 | 10.90 | 11.04 | 10.74 | 10.90 | 5,558,184 | +0.09(+0.87%) |
Jan 22, 2010 | 10.96 | 11.01 | 10.79 | 10.81 | 7,471,851 | +0.09(+0.88%) |
Jan 21, 2010 | 10.91 | 10.96 | 10.63 | 10.72 | 8,074,988 | -0.20(-1.80%) |
Jan 20, 2010 | 10.88 | 10.93 | 10.72 | 10.91 | 5,667,234 | -0.07(-0.64%) |
Jan 19, 2010 | 10.88 | 11.04 | 10.78 | 10.98 | 5,980,106 | +0.08(+0.72%) |
Jan 15, 2010 | 11.05 | 10.90 | 10.90 | 10.90 | 7,176,502 | -0.12(-1.07%) |
Jan 14, 2010 | 10.90 | 11.06 | 10.78 | 11.02 | 11,086,907 | +0.57(+5.48%) |
Jan 13, 2010 | 10.21 | 10.53 | 10.17 | 10.45 | 4,968,754 | +0.27(+2.62%) |
Jan 12, 2010 | 10.25 | 10.31 | 10.16 | 10.18 | 4,223,536 | -0.12(-1.14%) |
Jan 11, 2010 | 10.43 | 10.52 | 10.24 | 10.30 | 3,663,149 | -0.14(-1.35%) |
Jan 08, 2010 | 10.43 | 10.50 | 10.30 | 10.44 | 5,094,456 | -0.02(-0.22%) |
Jan 07, 2010 | 10.28 | 10.54 | 10.21 | 10.46 | 7,616,562 | +0.18(+1.76%) |
Jan 06, 2010 | 10.04 | 10.30 | 9.876 | 10.28 | 8,675,529 | +0.49(+5.05%) |
Jan 05, 2010 | 9.585 | 9.801 | 9.585 | 9.789 | 4,816,704 | +0.18(+1.88%) |