Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 15.82 | 15.92 | 15.15 | 15.19 | 8,769,583 | -0.74(-4.65%) |
Mar 30, 2010 | 15.77 | 16.32 | 15.77 | 15.93 | 7,175,033 | -0.17(-1.04%) |
Mar 29, 2010 | 16.30 | 16.38 | 15.71 | 16.10 | 7,314,244 | -0.05(-0.33%) |
Mar 26, 2010 | 16.08 | 16.71 | 16.04 | 16.15 | 11,657,918 | +0.22(+1.38%) |
Mar 25, 2010 | 15.87 | 16.40 | 15.72 | 15.93 | 10,424,070 | +0.32(+2.04%) |
Mar 24, 2010 | 15.97 | 16.18 | 15.47 | 15.61 | 17,486,670 | +0.56(+3.69%) |
Mar 23, 2010 | 14.46 | 15.12 | 14.27 | 15.06 | 10,879,244 | +0.67(+4.66%) |
Mar 22, 2010 | 14.02 | 14.48 | 14.02 | 14.39 | 5,172,791 | +0.17(+1.18%) |
Mar 19, 2010 | 14.54 | 14.77 | 14.21 | 14.22 | 6,189,087 | -0.38(-2.60%) |
Mar 18, 2010 | 14.62 | 14.77 | 14.48 | 14.60 | 2,917,992 | -0.09(-0.60%) |
Mar 17, 2010 | 14.79 | 15.01 | 14.63 | 14.69 | 4,903,460 | -0.09(-0.60%) |
Mar 16, 2010 | 14.35 | 14.86 | 14.21 | 14.77 | 8,279,893 | +0.57(+4.04%) |
Mar 15, 2010 | 14.04 | 14.25 | 14.00 | 14.20 | 7,057,876 | -0.21(-1.47%) |
Mar 12, 2010 | 14.77 | 14.85 | 14.32 | 14.41 | 4,929,639 | -0.27(-1.86%) |
Mar 11, 2010 | 14.84 | 14.90 | 14.50 | 14.69 | 6,612,446 | -0.26(-1.71%) |
Mar 10, 2010 | 15.26 | 15.37 | 14.83 | 14.94 | 6,127,030 | -0.32(-2.08%) |
Mar 09, 2010 | 15.24 | 15.42 | 15.00 | 15.26 | 4,543,279 | +0.08(+0.52%) |
Mar 08, 2010 | 15.09 | 15.28 | 14.99 | 15.18 | 5,096,378 | +0.17(+1.12%) |
Mar 05, 2010 | 14.75 | 15.04 | 14.66 | 15.01 | 4,578,812 | +0.41(+2.78%) |
Mar 04, 2010 | 14.82 | 14.94 | 14.42 | 14.61 | 4,713,376 | -0.21(-1.43%) |
Mar 03, 2010 | 14.69 | 14.98 | 14.62 | 14.82 | 4,395,704 | +0.17(+1.14%) |
Mar 02, 2010 | 14.83 | 14.96 | 14.56 | 14.65 | 3,855,138 | -0.04(-0.24%) |
Mar 01, 2010 | 14.54 | 14.74 | 14.48 | 14.69 | 4,413,806 | +0.20(+1.40%) |
Feb 26, 2010 | 14.31 | 14.54 | 13.94 | 14.48 | 6,560,796 | +0.12(+0.86%) |
Feb 25, 2010 | 14.04 | 14.40 | 13.76 | 14.36 | 8,126,596 | +0.00(+0.00%) |
Feb 24, 2010 | 14.52 | 14.62 | 13.47 | 14.36 | 14,871,366 | -0.01(-0.06%) |
Feb 23, 2010 | 15.07 | 15.22 | 14.20 | 14.37 | 9,450,539 | -0.79(-5.18%) |
Feb 22, 2010 | 15.38 | 15.48 | 14.98 | 15.15 | 6,559,412 | -0.12(-0.81%) |
Feb 19, 2010 | 14.93 | 15.39 | 14.93 | 15.28 | 6,971,362 | +0.24(+1.58%) |
Feb 18, 2010 | 15.21 | 15.26 | 14.78 | 15.04 | 5,985,884 | -0.26(-1.73%) |
Feb 17, 2010 | 15.46 | 15.78 | 15.08 | 15.30 | 6,513,610 | +0.00(+0.00%) |
Feb 16, 2010 | 15.16 | 15.33 | 15.14 | 15.30 | 6,172,780 | +0.34(+2.24%) |
Feb 12, 2010 | 14.81 | 14.97 | 14.97 | 14.97 | 11,882,332 | -0.03(-0.18%) |
Feb 11, 2010 | 14.09 | 15.00 | 13.94 | 14.99 | 14,405,396 | +1.22(+8.84%) |
Feb 10, 2010 | 13.83 | 13.86 | 13.40 | 13.78 | 4,563,035 | +0.01(+0.06%) |
Feb 09, 2010 | 13.59 | 13.83 | 13.27 | 13.77 | 6,032,109 | +0.19(+1.36%) |
Feb 08, 2010 | 13.02 | 13.98 | 12.82 | 13.58 | 10,186,992 | +0.60(+4.62%) |
Feb 05, 2010 | 13.50 | 13.64 | 12.55 | 12.98 | 9,788,128 | -0.56(-4.11%) |
Feb 04, 2010 | 14.02 | 14.11 | 13.45 | 13.54 | 6,537,537 | -0.81(-5.66%) |
Feb 03, 2010 | 14.45 | 14.58 | 14.04 | 14.35 | 4,885,368 | -0.26(-1.75%) |
Feb 02, 2010 | 13.80 | 14.68 | 13.80 | 14.61 | 11,805,685 | +1.13(+8.35%) |
Feb 01, 2010 | 13.65 | 13.67 | 13.29 | 13.48 | 5,251,878 | -0.07(-0.55%) |
Jan 29, 2010 | 13.67 | 14.09 | 13.48 | 13.56 | 8,005,111 | -0.03(-0.20%) |
Jan 28, 2010 | 13.53 | 14.01 | 13.26 | 13.58 | 9,381,911 | +0.25(+1.85%) |
Jan 27, 2010 | 12.84 | 13.38 | 12.62 | 13.34 | 7,106,691 | +0.49(+3.78%) |
Jan 26, 2010 | 12.90 | 13.19 | 12.81 | 12.85 | 4,660,279 | -0.12(-0.95%) |
Jan 25, 2010 | 13.28 | 13.33 | 12.73 | 12.97 | 5,645,184 | -0.07(-0.54%) |
Jan 22, 2010 | 13.51 | 13.74 | 12.98 | 13.04 | 7,203,273 | -0.43(-3.21%) |
Jan 21, 2010 | 13.88 | 13.98 | 13.45 | 13.48 | 5,180,794 | -0.38(-2.73%) |
Jan 20, 2010 | 14.14 | 14.21 | 13.83 | 13.86 | 6,287,105 | -0.41(-2.90%) |
Jan 19, 2010 | 13.87 | 14.38 | 13.87 | 14.27 | 5,451,271 | +0.22(+1.57%) |
Jan 15, 2010 | 14.32 | 14.05 | 14.05 | 14.05 | 6,401,937 | -0.34(-2.39%) |
Jan 14, 2010 | 14.54 | 14.82 | 14.33 | 14.39 | 5,669,267 | +0.09(+0.62%) |
Jan 13, 2010 | 14.34 | 14.47 | 13.95 | 14.31 | 5,887,132 | +0.11(+0.74%) |
Jan 12, 2010 | 14.22 | 14.55 | 14.04 | 14.20 | 8,386,201 | -0.11(-0.80%) |
Jan 11, 2010 | 14.15 | 14.39 | 14.07 | 14.31 | 7,275,278 | +0.27(+1.94%) |
Jan 08, 2010 | 13.56 | 14.15 | 13.37 | 14.04 | 9,816,947 | +0.43(+3.17%) |
Jan 07, 2010 | 13.14 | 14.09 | 12.87 | 13.61 | 32,609,454 | +1.55(+12.85%) |
Jan 06, 2010 | 11.89 | 12.10 | 11.66 | 12.06 | 7,228,065 | +0.13(+1.11%) |
Jan 05, 2010 | 11.40 | 11.97 | 11.20 | 11.93 | 7,048,667 | +0.48(+4.15%) |