Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 15.67 | 16.28 | 15.54 | 16.04 | 15,563,648 | +0.37(+2.37%) |
Mar 30, 2010 | 15.71 | 15.84 | 15.51 | 15.67 | 12,219,979 | +0.22(+1.42%) |
Mar 29, 2010 | 14.91 | 15.51 | 14.88 | 15.45 | 7,927,252 | +0.62(+4.17%) |
Mar 26, 2010 | 14.77 | 14.87 | 14.47 | 14.83 | 12,620,197 | +0.11(+0.78%) |
Mar 25, 2010 | 14.94 | 14.96 | 14.58 | 14.72 | 13,357,886 | -0.03(-0.19%) |
Mar 24, 2010 | 14.76 | 14.80 | 14.50 | 14.75 | 6,897,421 | -0.11(-0.77%) |
Mar 23, 2010 | 14.75 | 14.94 | 14.61 | 14.86 | 5,908,664 | +0.12(+0.84%) |
Mar 22, 2010 | 14.49 | 14.90 | 14.36 | 14.74 | 6,802,015 | +0.05(+0.32%) |
Mar 19, 2010 | 15.06 | 15.17 | 14.53 | 14.69 | 8,083,964 | -0.34(-2.28%) |
Mar 18, 2010 | 15.25 | 15.33 | 14.80 | 15.03 | 8,688,303 | -0.21(-1.37%) |
Mar 17, 2010 | 15.02 | 15.36 | 14.99 | 15.24 | 12,517,763 | +0.30(+2.04%) |
Mar 16, 2010 | 14.94 | 15.08 | 14.70 | 14.94 | 11,592,074 | +0.10(+0.64%) |
Mar 15, 2010 | 15.19 | 15.26 | 14.54 | 14.84 | 9,462,237 | -0.41(-2.68%) |
Mar 12, 2010 | 15.71 | 15.75 | 15.19 | 15.25 | 10,938,342 | -0.10(-0.68%) |
Mar 11, 2010 | 15.26 | 15.65 | 15.25 | 15.36 | 12,288,144 | +0.10(+0.62%) |
Mar 10, 2010 | 14.55 | 15.35 | 14.54 | 15.26 | 19,449,160 | +0.59(+4.02%) |
Mar 09, 2010 | 14.70 | 14.84 | 14.31 | 14.67 | 65,022,360 | +0.13(+0.92%) |
Mar 08, 2010 | 14.61 | 14.67 | 14.37 | 14.54 | 10,843,598 | +0.15(+1.06%) |
Mar 05, 2010 | 14.25 | 14.61 | 14.22 | 14.39 | 17,385,042 | +0.20(+1.41%) |
Mar 04, 2010 | 13.58 | 14.21 | 13.50 | 14.19 | 26,216,558 | +0.61(+4.48%) |
Mar 03, 2010 | 13.66 | 13.80 | 13.54 | 13.58 | 14,562,484 | -0.17(-1.24%) |
Mar 02, 2010 | 14.13 | 14.13 | 13.69 | 13.75 | 15,209,509 | -0.16(-1.16%) |
Mar 01, 2010 | 13.83 | 14.05 | 13.71 | 13.91 | 15,226,841 | +0.52(+3.91%) |
Feb 26, 2010 | 13.37 | 13.55 | 13.17 | 13.39 | 9,020,176 | +0.11(+0.86%) |
Feb 25, 2010 | 12.98 | 13.30 | 12.75 | 13.27 | 8,731,212 | +0.08(+0.58%) |
Feb 24, 2010 | 13.10 | 13.33 | 12.94 | 13.20 | 9,747,731 | +0.29(+2.21%) |
Feb 23, 2010 | 13.40 | 13.45 | 12.87 | 12.91 | 11,768,418 | -0.69(-5.10%) |
Feb 22, 2010 | 14.02 | 14.09 | 13.36 | 13.61 | 6,716,636 | -0.43(-3.05%) |
Feb 19, 2010 | 14.06 | 14.22 | 13.81 | 14.03 | 6,008,443 | -0.14(-1.01%) |
Feb 18, 2010 | 14.25 | 14.41 | 13.99 | 14.18 | 5,384,220 | -0.18(-1.26%) |
Feb 17, 2010 | 14.51 | 14.51 | 14.17 | 14.36 | 7,539,391 | +0.04(+0.27%) |
Feb 16, 2010 | 13.82 | 14.34 | 13.79 | 14.32 | 6,530,642 | +0.73(+5.39%) |
Feb 12, 2010 | 13.61 | 13.59 | 13.59 | 13.59 | 7,687,252 | -0.27(-1.92%) |
Feb 11, 2010 | 13.62 | 13.89 | 13.50 | 13.85 | 4,989,982 | +0.19(+1.39%) |
Feb 10, 2010 | 13.79 | 13.86 | 13.33 | 13.66 | 4,540,537 | -0.10(-0.76%) |
Feb 09, 2010 | 13.80 | 13.98 | 13.56 | 13.77 | 5,301,332 | +0.38(+2.84%) |
Feb 08, 2010 | 13.39 | 13.79 | 13.16 | 13.39 | 3,929,062 | -0.02(-0.14%) |
Feb 05, 2010 | 13.70 | 13.78 | 12.79 | 13.41 | 9,689,710 | -0.36(-2.62%) |
Feb 04, 2010 | 14.16 | 14.32 | 13.53 | 13.77 | 5,559,457 | -0.62(-4.30%) |
Feb 03, 2010 | 14.59 | 14.80 | 14.28 | 14.39 | 5,069,185 | -0.15(-1.05%) |
Feb 02, 2010 | 13.86 | 14.71 | 13.73 | 14.54 | 6,773,671 | +0.98(+7.22%) |
Feb 01, 2010 | 13.09 | 13.78 | 13.09 | 13.56 | 4,632,977 | +0.68(+5.24%) |
Jan 29, 2010 | 13.63 | 13.87 | 12.85 | 12.88 | 5,622,204 | -0.67(-4.91%) |
Jan 28, 2010 | 13.43 | 13.66 | 13.16 | 13.55 | 6,168,637 | +0.20(+1.50%) |
Jan 27, 2010 | 13.64 | 13.71 | 12.90 | 13.35 | 8,068,434 | -0.32(-2.36%) |
Jan 26, 2010 | 13.79 | 14.10 | 13.51 | 13.67 | 5,780,532 | -0.28(-1.98%) |
Jan 25, 2010 | 14.07 | 14.36 | 13.83 | 13.95 | 4,006,047 | +0.04(+0.27%) |
Jan 22, 2010 | 14.47 | 14.55 | 13.83 | 13.91 | 5,564,524 | -0.64(-4.38%) |
Jan 21, 2010 | 14.49 | 14.80 | 14.40 | 14.55 | 5,261,538 | +0.10(+0.66%) |
Jan 20, 2010 | 14.59 | 14.72 | 14.38 | 14.45 | 4,261,094 | -0.36(-2.44%) |
Jan 19, 2010 | 14.55 | 14.81 | 14.45 | 14.81 | 4,566,910 | +0.17(+1.17%) |
Jan 15, 2010 | 14.98 | 14.64 | 14.64 | 14.64 | 4,278,186 | -0.42(-2.78%) |
Jan 14, 2010 | 14.94 | 15.12 | 14.76 | 15.06 | 2,834,962 | +0.11(+0.76%) |
Jan 13, 2010 | 14.82 | 15.00 | 14.60 | 14.95 | 6,039,701 | +0.06(+0.38%) |
Jan 12, 2010 | 15.14 | 15.27 | 14.82 | 14.89 | 5,290,153 | -0.49(-3.21%) |
Jan 11, 2010 | 16.02 | 16.23 | 15.33 | 15.38 | 5,018,436 | -0.53(-3.35%) |
Jan 08, 2010 | 15.45 | 15.92 | 15.33 | 15.92 | 4,489,552 | +0.43(+2.76%) |
Jan 07, 2010 | 15.45 | 15.58 | 15.16 | 15.49 | 4,750,947 | -0.06(-0.37%) |
Jan 06, 2010 | 15.11 | 15.71 | 14.99 | 15.55 | 6,247,914 | +0.41(+2.70%) |
Jan 05, 2010 | 14.91 | 15.18 | 14.81 | 15.14 | 3,837,064 | +0.28(+1.86%) |