Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 14.36 | 14.60 | 14.29 | 14.53 | 35,030,652 | +0.17(+1.18%) |
Mar 30, 2010 | 14.50 | 14.58 | 14.29 | 14.36 | 31,619,282 | -0.00(-0.02%) |
Mar 29, 2010 | 14.05 | 14.43 | 14.02 | 14.37 | 42,576,252 | +0.29(+2.04%) |
Mar 26, 2010 | 14.29 | 14.31 | 13.88 | 14.08 | 57,499,720 | -0.16(-1.12%) |
Mar 25, 2010 | 14.78 | 14.82 | 14.20 | 14.24 | 45,154,468 | -0.42(-2.87%) |
Mar 24, 2010 | 14.51 | 14.97 | 14.49 | 14.66 | 42,732,600 | -0.06(-0.42%) |
Mar 23, 2010 | 14.81 | 14.87 | 14.57 | 14.72 | 41,563,144 | +0.04(+0.24%) |
Mar 22, 2010 | 14.36 | 14.74 | 14.27 | 14.69 | 56,769,052 | -0.15(-1.01%) |
Mar 19, 2010 | 15.10 | 15.12 | 14.74 | 14.84 | 54,795,892 | -0.26(-1.73%) |
Mar 18, 2010 | 15.13 | 15.34 | 14.97 | 15.10 | 36,512,540 | -0.20(-1.32%) |
Mar 17, 2010 | 15.41 | 15.48 | 15.24 | 15.30 | 32,155,158 | -0.05(-0.34%) |
Mar 16, 2010 | 15.21 | 15.35 | 15.08 | 15.35 | 39,847,844 | +0.12(+0.81%) |
Mar 15, 2010 | 15.08 | 15.25 | 15.03 | 15.23 | 51,225,228 | -0.15(-1.00%) |
Mar 12, 2010 | 15.40 | 15.45 | 15.31 | 15.38 | 53,935,148 | +0.11(+0.73%) |
Mar 11, 2010 | 15.23 | 15.37 | 15.13 | 15.27 | 43,048,760 | +0.07(+0.43%) |
Mar 10, 2010 | 15.09 | 15.25 | 15.01 | 15.21 | 55,199,256 | +0.25(+1.70%) |
Mar 09, 2010 | 14.53 | 15.04 | 14.46 | 14.95 | 57,818,488 | +0.33(+2.28%) |
Mar 08, 2010 | 14.68 | 14.74 | 14.46 | 14.62 | 34,263,020 | -0.06(-0.42%) |
Mar 05, 2010 | 14.46 | 14.72 | 14.42 | 14.68 | 40,484,952 | +0.36(+2.49%) |
Mar 04, 2010 | 14.48 | 14.56 | 14.13 | 14.33 | 37,055,272 | -0.06(-0.41%) |
Mar 03, 2010 | 14.45 | 14.70 | 14.29 | 14.38 | 54,421,324 | +0.03(+0.23%) |
Mar 02, 2010 | 14.30 | 14.47 | 14.25 | 14.35 | 46,439,784 | +0.19(+1.36%) |
Mar 01, 2010 | 14.08 | 14.16 | 13.83 | 14.16 | 41,375,024 | +0.23(+1.64%) |
Feb 26, 2010 | 13.80 | 13.96 | 13.58 | 13.93 | 43,427,932 | +0.26(+1.89%) |
Feb 25, 2010 | 13.24 | 13.69 | 13.18 | 13.67 | 47,790,544 | +0.11(+0.84%) |
Feb 24, 2010 | 13.69 | 13.73 | 13.41 | 13.56 | 39,452,568 | -0.10(-0.76%) |
Feb 23, 2010 | 13.89 | 13.90 | 13.48 | 13.66 | 50,422,100 | -0.24(-1.74%) |
Feb 22, 2010 | 14.06 | 14.11 | 13.86 | 13.90 | 37,223,104 | -0.01(-0.07%) |
Feb 19, 2010 | 13.84 | 14.02 | 13.73 | 13.91 | 33,947,424 | +0.24(+1.76%) |
Feb 18, 2010 | 13.58 | 13.91 | 13.54 | 13.67 | 43,775,524 | +0.05(+0.37%) |
Feb 17, 2010 | 13.82 | 13.82 | 13.50 | 13.62 | 38,185,964 | +0.03(+0.22%) |
Feb 16, 2010 | 13.55 | 13.64 | 13.44 | 13.59 | 36,815,732 | +0.24(+1.81%) |
Feb 12, 2010 | 13.09 | 13.35 | 13.35 | 13.35 | 34,534,744 | +0.08(+0.57%) |
Feb 11, 2010 | 13.36 | 13.38 | 13.01 | 13.28 | 67,663,792 | +0.29(+2.24%) |
Feb 10, 2010 | 12.96 | 13.20 | 12.76 | 12.99 | 57,052,032 | +0.07(+0.56%) |
Feb 09, 2010 | 12.96 | 13.15 | 12.79 | 12.91 | 76,636,744 | +0.44(+3.51%) |
Feb 08, 2010 | 12.63 | 12.91 | 12.43 | 12.48 | 53,909,136 | -0.19(-1.50%) |
Feb 05, 2010 | 12.57 | 12.69 | 12.12 | 12.67 | 88,063,472 | -0.02(-0.13%) |
Feb 04, 2010 | 13.26 | 13.26 | 12.63 | 12.68 | 74,103,592 | -0.84(-6.21%) |
Feb 03, 2010 | 13.56 | 13.66 | 13.46 | 13.52 | 31,632,756 | -0.19(-1.36%) |
Feb 02, 2010 | 13.70 | 13.77 | 13.50 | 13.71 | 48,270,036 | +0.26(+1.91%) |
Feb 01, 2010 | 13.38 | 13.63 | 13.29 | 13.45 | 44,784,468 | +0.20(+1.51%) |
Jan 29, 2010 | 13.73 | 13.83 | 13.08 | 13.25 | 58,282,368 | -0.30(-2.19%) |
Jan 28, 2010 | 13.68 | 13.79 | 13.26 | 13.55 | 49,343,360 | +0.07(+0.51%) |
Jan 27, 2010 | 13.30 | 13.55 | 13.11 | 13.48 | 45,933,224 | +0.18(+1.33%) |
Jan 26, 2010 | 13.28 | 13.61 | 13.19 | 13.30 | 51,434,560 | -0.16(-1.19%) |
Jan 25, 2010 | 13.97 | 13.97 | 13.39 | 13.46 | 60,560,200 | -0.27(-1.95%) |
Jan 22, 2010 | 13.75 | 13.91 | 13.59 | 13.73 | 74,772,064 | -0.24(-1.72%) |
Jan 21, 2010 | 14.51 | 14.59 | 13.88 | 13.97 | 71,560,656 | -0.61(-4.16%) |
Jan 20, 2010 | 14.75 | 14.79 | 14.43 | 14.58 | 53,087,980 | -0.49(-3.25%) |
Jan 19, 2010 | 14.96 | 15.10 | 14.94 | 15.07 | 45,316,180 | +0.25(+1.67%) |
Jan 15, 2010 | 14.87 | 14.82 | 14.82 | 14.82 | 43,252,780 | +0.08(+0.51%) |
Jan 14, 2010 | 15.03 | 15.09 | 14.71 | 14.74 | 67,978,216 | -0.41(-2.72%) |
Jan 13, 2010 | 15.45 | 15.48 | 14.74 | 15.15 | 69,429,848 | -0.22(-1.42%) |
Jan 12, 2010 | 15.47 | 15.49 | 15.22 | 15.37 | 36,056,608 | -0.34(-2.14%) |
Jan 11, 2010 | 15.94 | 16.07 | 15.60 | 15.71 | 46,242,352 | -0.12(-0.74%) |
Jan 08, 2010 | 15.81 | 15.87 | 15.62 | 15.83 | 35,450,068 | +0.08(+0.54%) |
Jan 07, 2010 | 15.94 | 15.95 | 15.71 | 15.74 | 39,627,064 | -0.23(-1.45%) |
Jan 06, 2010 | 15.71 | 16.12 | 15.69 | 15.97 | 38,461,968 | +0.23(+1.47%) |
Jan 05, 2010 | 15.90 | 15.95 | 15.68 | 15.74 | 50,429,684 | -0.16(-1.03%) |