Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 14.16 | 14.41 | 14.16 | 14.31 | 19,249,802 | +0.03(+0.20%) |
Mar 30, 2010 | 14.22 | 14.33 | 14.19 | 14.28 | 19,462,782 | +0.05(+0.35%) |
Mar 29, 2010 | 14.07 | 14.26 | 14.02 | 14.23 | 18,731,234 | +0.22(+1.57%) |
Mar 26, 2010 | 14.00 | 14.15 | 13.94 | 14.01 | 20,378,426 | +0.07(+0.51%) |
Mar 25, 2010 | 14.01 | 14.22 | 13.92 | 13.94 | 23,178,578 | +0.16(+1.18%) |
Mar 24, 2010 | 14.10 | 14.11 | 13.72 | 13.78 | 17,636,064 | -0.16(-1.12%) |
Mar 23, 2010 | 13.85 | 13.97 | 13.73 | 13.93 | 19,923,400 | +0.18(+1.34%) |
Mar 22, 2010 | 13.59 | 13.80 | 13.51 | 13.75 | 24,401,824 | +0.02(+0.15%) |
Mar 19, 2010 | 13.73 | 13.97 | 13.67 | 13.73 | 34,052,444 | +0.11(+0.78%) |
Mar 18, 2010 | 13.62 | 13.76 | 13.53 | 13.62 | 22,982,130 | +0.25(+1.91%) |
Mar 17, 2010 | 13.15 | 13.49 | 13.14 | 13.37 | 28,905,728 | +0.28(+2.16%) |
Mar 16, 2010 | 12.91 | 13.11 | 12.79 | 13.08 | 31,159,700 | +0.28(+2.21%) |
Mar 15, 2010 | 12.78 | 12.82 | 12.74 | 12.80 | 18,241,316 | +0.03(+0.22%) |
Mar 12, 2010 | 13.12 | 13.12 | 12.76 | 12.77 | 15,692,851 | -0.22(-1.69%) |
Mar 11, 2010 | 13.04 | 13.06 | 12.86 | 12.99 | 17,655,382 | -0.09(-0.70%) |
Mar 10, 2010 | 13.05 | 13.20 | 12.95 | 13.08 | 15,266,501 | +0.06(+0.43%) |
Mar 09, 2010 | 12.97 | 13.11 | 12.89 | 13.03 | 18,582,870 | +0.04(+0.27%) |
Mar 08, 2010 | 12.90 | 13.01 | 12.79 | 12.99 | 19,423,784 | +0.18(+1.38%) |
Mar 05, 2010 | 12.53 | 12.83 | 12.48 | 12.81 | 19,804,144 | +0.42(+3.37%) |
Mar 04, 2010 | 12.47 | 12.57 | 12.21 | 12.40 | 18,741,938 | -0.07(-0.57%) |
Mar 03, 2010 | 12.52 | 12.65 | 12.42 | 12.47 | 17,235,210 | +0.04(+0.28%) |
Mar 02, 2010 | 12.67 | 12.72 | 12.41 | 12.43 | 18,334,286 | -0.15(-1.18%) |
Mar 01, 2010 | 12.53 | 12.60 | 12.44 | 12.58 | 12,273,366 | +0.10(+0.79%) |
Feb 26, 2010 | 12.32 | 12.61 | 12.27 | 12.48 | 28,705,100 | +0.09(+0.74%) |
Feb 25, 2010 | 12.16 | 12.42 | 11.86 | 12.39 | 44,374,140 | +0.00(+0.00%) |
Feb 24, 2010 | 12.22 | 12.48 | 12.21 | 12.39 | 23,547,078 | +0.24(+1.98%) |
Feb 23, 2010 | 12.23 | 12.31 | 12.11 | 12.15 | 33,331,586 | -0.39(-3.10%) |
Feb 22, 2010 | 12.91 | 12.91 | 12.31 | 12.54 | 30,893,962 | -0.37(-2.90%) |
Feb 19, 2010 | 12.58 | 12.92 | 12.58 | 12.91 | 18,668,504 | +0.20(+1.58%) |
Feb 18, 2010 | 12.67 | 12.73 | 12.55 | 12.71 | 14,269,474 | -0.00(-0.03%) |
Feb 17, 2010 | 12.87 | 12.87 | 12.56 | 12.71 | 17,790,656 | -0.10(-0.77%) |
Feb 16, 2010 | 12.75 | 12.84 | 12.61 | 12.81 | 19,010,418 | +0.18(+1.45%) |
Feb 12, 2010 | 12.55 | 12.63 | 12.63 | 12.63 | 22,089,758 | -0.04(-0.33%) |
Feb 11, 2010 | 12.39 | 12.67 | 12.22 | 12.67 | 21,238,432 | +0.30(+2.45%) |
Feb 10, 2010 | 12.53 | 12.54 | 12.25 | 12.37 | 18,297,010 | -0.17(-1.35%) |
Feb 09, 2010 | 12.71 | 12.83 | 12.34 | 12.54 | 25,650,278 | -0.13(-1.00%) |
Feb 08, 2010 | 12.73 | 12.82 | 12.53 | 12.66 | 16,220,550 | -0.08(-0.61%) |
Feb 05, 2010 | 12.78 | 12.87 | 11.97 | 12.74 | 45,793,460 | -0.14(-1.10%) |
Feb 04, 2010 | 13.24 | 13.25 | 12.85 | 12.88 | 23,431,862 | -0.49(-3.69%) |
Feb 03, 2010 | 13.16 | 13.45 | 13.13 | 13.38 | 18,322,392 | +0.17(+1.28%) |
Feb 02, 2010 | 12.86 | 13.26 | 12.73 | 13.21 | 25,961,940 | +0.39(+3.06%) |
Feb 01, 2010 | 12.82 | 12.92 | 12.68 | 12.81 | 23,157,586 | +0.05(+0.41%) |
Jan 29, 2010 | 13.14 | 13.29 | 12.71 | 12.76 | 29,070,834 | -0.37(-2.85%) |
Jan 28, 2010 | 13.57 | 13.74 | 12.92 | 13.14 | 31,500,998 | -0.37(-2.77%) |
Jan 27, 2010 | 13.16 | 13.56 | 13.08 | 13.51 | 24,998,550 | +0.35(+2.63%) |
Jan 26, 2010 | 13.18 | 13.21 | 12.73 | 13.16 | 38,024,772 | -0.05(-0.37%) |
Jan 25, 2010 | 13.21 | 13.40 | 13.08 | 13.21 | 25,049,286 | +0.11(+0.86%) |
Jan 22, 2010 | 13.79 | 13.79 | 13.06 | 13.10 | 23,335,366 | -0.73(-5.31%) |
Jan 21, 2010 | 14.01 | 14.29 | 13.77 | 13.83 | 23,894,856 | -0.12(-0.86%) |
Jan 20, 2010 | 13.86 | 14.00 | 13.65 | 13.95 | 22,846,126 | -0.01(-0.10%) |
Jan 19, 2010 | 13.69 | 13.97 | 13.59 | 13.97 | 26,813,384 | +0.09(+0.66%) |
Jan 15, 2010 | 14.29 | 13.88 | 13.88 | 13.88 | 23,296,698 | -0.38(-2.67%) |
Jan 14, 2010 | 14.30 | 14.38 | 14.16 | 14.26 | 19,919,310 | -0.08(-0.54%) |
Jan 13, 2010 | 14.36 | 14.53 | 14.23 | 14.34 | 22,613,366 | +0.10(+0.69%) |
Jan 12, 2010 | 14.36 | 14.46 | 14.13 | 14.24 | 22,898,856 | -0.23(-1.56%) |
Jan 11, 2010 | 14.55 | 14.72 | 14.27 | 14.46 | 36,254,156 | +0.42(+3.02%) |
Jan 08, 2010 | 13.73 | 14.06 | 13.66 | 14.04 | 16,201,017 | +0.23(+1.63%) |
Jan 07, 2010 | 13.64 | 13.83 | 13.59 | 13.81 | 13,971,056 | +0.13(+0.98%) |
Jan 06, 2010 | 13.81 | 13.96 | 13.63 | 13.68 | 19,052,976 | -0.18(-1.27%) |
Jan 05, 2010 | 14.01 | 14.16 | 13.74 | 13.86 | 25,587,924 | +0.05(+0.36%) |