Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 13.43 | 13.54 | 13.17 | 13.18 | 5,548,378 | -0.36(-2.68%) |
Mar 30, 2010 | 13.39 | 13.58 | 13.29 | 13.54 | 3,950,412 | +0.21(+1.58%) |
Mar 29, 2010 | 13.53 | 13.66 | 13.23 | 13.33 | 4,563,841 | -0.15(-1.13%) |
Mar 26, 2010 | 13.86 | 13.98 | 13.37 | 13.48 | 6,574,986 | -0.30(-2.21%) |
Mar 25, 2010 | 13.77 | 14.02 | 13.70 | 13.79 | 6,575,304 | +0.23(+1.68%) |
Mar 24, 2010 | 13.79 | 13.85 | 13.53 | 13.56 | 6,491,139 | -0.30(-2.19%) |
Mar 23, 2010 | 13.36 | 13.98 | 13.34 | 13.86 | 7,970,568 | +0.61(+4.62%) |
Mar 22, 2010 | 12.82 | 13.30 | 12.80 | 13.25 | 5,680,706 | +0.31(+2.38%) |
Mar 19, 2010 | 13.37 | 13.37 | 12.88 | 12.94 | 5,841,270 | -0.42(-3.16%) |
Mar 18, 2010 | 13.67 | 13.67 | 13.31 | 13.37 | 3,155,027 | -0.23(-1.68%) |
Mar 17, 2010 | 13.33 | 13.75 | 13.31 | 13.59 | 5,672,820 | +0.35(+2.68%) |
Mar 16, 2010 | 12.95 | 13.32 | 12.94 | 13.24 | 4,566,184 | +0.26(+2.02%) |
Mar 15, 2010 | 12.93 | 13.02 | 12.80 | 12.98 | 5,044,686 | +0.00(+0.00%) |
Mar 12, 2010 | 13.22 | 13.22 | 12.91 | 12.98 | 3,924,253 | -0.23(-1.73%) |
Mar 11, 2010 | 13.24 | 13.26 | 12.91 | 13.21 | 5,749,421 | -0.10(-0.76%) |
Mar 10, 2010 | 13.36 | 13.47 | 13.21 | 13.31 | 5,120,986 | -0.04(-0.28%) |
Mar 09, 2010 | 13.44 | 13.57 | 13.29 | 13.34 | 5,082,028 | -0.11(-0.79%) |
Mar 08, 2010 | 13.40 | 13.51 | 13.26 | 13.45 | 4,064,618 | +0.13(+0.95%) |
Mar 05, 2010 | 13.17 | 13.37 | 13.05 | 13.32 | 3,607,573 | +0.21(+1.61%) |
Mar 04, 2010 | 13.22 | 13.31 | 12.97 | 13.11 | 3,280,603 | -0.02(-0.13%) |
Mar 03, 2010 | 13.38 | 13.64 | 13.11 | 13.13 | 5,705,099 | -0.19(-1.40%) |
Mar 02, 2010 | 13.39 | 13.55 | 13.26 | 13.31 | 7,492,718 | +0.08(+0.57%) |
Mar 01, 2010 | 12.88 | 13.31 | 12.67 | 13.24 | 10,957,661 | +0.34(+2.62%) |
Feb 26, 2010 | 12.77 | 12.93 | 12.56 | 12.90 | 6,973,800 | +0.25(+2.00%) |
Feb 25, 2010 | 12.43 | 12.69 | 12.21 | 12.65 | 8,434,879 | -0.19(-1.51%) |
Feb 24, 2010 | 12.61 | 12.85 | 12.54 | 12.84 | 8,368,396 | +0.38(+3.05%) |
Feb 23, 2010 | 12.86 | 12.89 | 12.33 | 12.46 | 6,937,512 | -0.46(-3.53%) |
Feb 22, 2010 | 12.67 | 13.01 | 12.62 | 12.92 | 10,327,348 | +0.60(+4.87%) |
Feb 19, 2010 | 12.34 | 12.44 | 12.14 | 12.32 | 3,848,305 | -0.04(-0.34%) |
Feb 18, 2010 | 11.99 | 12.37 | 11.95 | 12.36 | 3,949,507 | +0.26(+2.16%) |
Feb 17, 2010 | 11.99 | 12.10 | 11.91 | 12.10 | 4,341,335 | +0.17(+1.42%) |
Feb 16, 2010 | 11.91 | 11.94 | 11.60 | 11.93 | 4,128,475 | +0.21(+1.80%) |
Feb 12, 2010 | 11.52 | 11.72 | 11.72 | 11.72 | 5,795,059 | -0.02(-0.14%) |
Feb 11, 2010 | 11.60 | 11.81 | 11.41 | 11.74 | 4,677,440 | +0.12(+1.02%) |
Feb 10, 2010 | 11.62 | 11.85 | 11.57 | 11.62 | 6,080,416 | -0.01(-0.07%) |
Feb 09, 2010 | 11.57 | 11.74 | 11.43 | 11.63 | 6,011,426 | +0.21(+1.85%) |
Feb 08, 2010 | 11.50 | 11.64 | 11.26 | 11.41 | 4,321,201 | +0.03(+0.22%) |
Feb 05, 2010 | 11.30 | 11.52 | 11.07 | 11.39 | 7,601,437 | +0.08(+0.67%) |
Feb 04, 2010 | 11.52 | 11.54 | 11.18 | 11.31 | 8,577,346 | -0.32(-2.76%) |
Feb 03, 2010 | 11.56 | 11.82 | 11.47 | 11.63 | 4,936,661 | +0.08(+0.66%) |
Feb 02, 2010 | 11.41 | 11.71 | 11.33 | 11.56 | 8,724,814 | +0.37(+3.32%) |
Feb 01, 2010 | 10.70 | 11.27 | 10.69 | 11.19 | 6,541,470 | +0.46(+4.33%) |
Jan 29, 2010 | 11.34 | 11.46 | 10.68 | 10.72 | 7,180,816 | -0.46(-4.15%) |
Jan 28, 2010 | 11.64 | 11.68 | 10.88 | 11.19 | 8,901,129 | -0.27(-2.36%) |
Jan 27, 2010 | 11.27 | 11.56 | 11.15 | 11.46 | 4,433,759 | +0.16(+1.42%) |
Jan 26, 2010 | 11.73 | 11.73 | 11.21 | 11.30 | 8,846,308 | -0.49(-4.16%) |
Jan 25, 2010 | 11.74 | 11.92 | 11.62 | 11.79 | 3,582,278 | +0.12(+1.01%) |
Jan 22, 2010 | 12.16 | 12.28 | 11.61 | 11.67 | 12,441,967 | -0.58(-4.76%) |
Jan 21, 2010 | 12.28 | 12.57 | 11.79 | 12.25 | 16,499,557 | -0.18(-1.43%) |
Jan 20, 2010 | 12.63 | 12.66 | 12.28 | 12.43 | 8,070,622 | -0.13(-1.01%) |
Jan 19, 2010 | 12.71 | 12.76 | 12.50 | 12.55 | 5,517,814 | +0.07(+0.54%) |
Jan 15, 2010 | 12.88 | 12.49 | 12.49 | 12.49 | 6,298,576 | -0.46(-3.59%) |
Jan 14, 2010 | 12.85 | 13.20 | 12.74 | 12.95 | 6,844,410 | +0.24(+1.86%) |
Jan 13, 2010 | 12.44 | 12.75 | 12.25 | 12.72 | 5,451,566 | +0.29(+2.31%) |
Jan 12, 2010 | 12.51 | 12.55 | 12.28 | 12.43 | 3,631,009 | -0.25(-2.00%) |
Jan 11, 2010 | 12.68 | 12.81 | 12.59 | 12.68 | 3,196,174 | +0.01(+0.07%) |
Jan 08, 2010 | 12.61 | 12.74 | 12.46 | 12.67 | 3,637,949 | +0.22(+1.76%) |
Jan 07, 2010 | 12.52 | 12.61 | 12.28 | 12.45 | 3,358,391 | -0.14(-1.14%) |
Jan 06, 2010 | 12.64 | 12.83 | 12.55 | 12.60 | 4,306,115 | -0.12(-0.93%) |
Jan 05, 2010 | 12.58 | 12.73 | 12.42 | 12.72 | 6,046,743 | +0.19(+1.55%) |