Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 14.72 | 14.84 | 14.65 | 14.70 | 69,709,576 | -0.03(-0.22%) |
Mar 30, 2010 | 14.78 | 14.87 | 14.63 | 14.74 | 57,181,028 | +0.01(+0.04%) |
Mar 29, 2010 | 14.79 | 14.84 | 14.68 | 14.73 | 52,211,128 | +0.06(+0.40%) |
Mar 26, 2010 | 14.80 | 14.90 | 14.56 | 14.67 | 69,278,592 | -0.07(-0.49%) |
Mar 25, 2010 | 14.97 | 14.99 | 14.72 | 14.74 | 79,504,152 | -0.05(-0.36%) |
Mar 24, 2010 | 14.86 | 14.95 | 14.72 | 14.80 | 82,966,424 | -0.16(-1.07%) |
Mar 23, 2010 | 14.77 | 15.01 | 14.75 | 14.96 | 98,025,488 | +0.29(+1.94%) |
Mar 22, 2010 | 14.43 | 14.71 | 14.41 | 14.67 | 71,720,048 | +0.16(+1.13%) |
Mar 19, 2010 | 14.68 | 14.77 | 14.39 | 14.51 | 118,240,080 | -0.14(-0.93%) |
Mar 18, 2010 | 14.64 | 14.74 | 14.52 | 14.64 | 82,493,128 | -0.03(-0.19%) |
Mar 17, 2010 | 14.55 | 14.74 | 14.45 | 14.67 | 117,920,896 | +0.15(+1.06%) |
Mar 16, 2010 | 14.00 | 14.54 | 13.98 | 14.52 | 186,471,072 | +0.55(+3.97%) |
Mar 15, 2010 | 13.96 | 14.06 | 13.89 | 13.96 | 52,074,968 | -0.07(-0.47%) |
Mar 12, 2010 | 14.06 | 14.10 | 13.97 | 14.03 | 60,016,156 | +0.01(+0.09%) |
Mar 11, 2010 | 13.95 | 14.03 | 13.85 | 14.02 | 81,526,032 | +0.04(+0.28%) |
Mar 10, 2010 | 13.82 | 14.04 | 13.79 | 13.98 | 88,584,088 | +0.16(+1.19%) |
Mar 09, 2010 | 13.64 | 13.98 | 13.63 | 13.81 | 126,063,168 | +0.11(+0.82%) |
Mar 08, 2010 | 13.73 | 13.77 | 13.65 | 13.70 | 54,157,624 | -0.01(-0.10%) |
Mar 05, 2010 | 13.63 | 13.75 | 13.49 | 13.71 | 69,561,056 | +0.17(+1.27%) |
Mar 04, 2010 | 13.59 | 13.60 | 13.36 | 13.54 | 95,124,680 | +0.01(+0.05%) |
Mar 03, 2010 | 13.69 | 13.73 | 13.48 | 13.54 | 75,659,712 | -0.12(-0.86%) |
Mar 02, 2010 | 13.85 | 13.91 | 13.58 | 13.65 | 90,005,808 | -0.11(-0.83%) |
Mar 01, 2010 | 13.64 | 13.81 | 13.60 | 13.77 | 77,492,352 | +0.22(+1.66%) |
Feb 26, 2010 | 13.59 | 13.64 | 13.48 | 13.54 | 72,454,192 | -0.07(-0.48%) |
Feb 25, 2010 | 13.44 | 13.63 | 13.34 | 13.61 | 73,943,320 | -0.05(-0.34%) |
Feb 24, 2010 | 13.54 | 13.73 | 13.52 | 13.65 | 77,402,224 | +0.21(+1.53%) |
Feb 23, 2010 | 13.75 | 13.82 | 13.38 | 13.45 | 94,310,952 | -0.32(-2.31%) |
Feb 22, 2010 | 13.82 | 13.83 | 13.62 | 13.77 | 58,693,420 | +0.03(+0.24%) |
Feb 19, 2010 | 13.67 | 13.83 | 13.58 | 13.73 | 61,801,700 | -0.01(-0.10%) |
Feb 18, 2010 | 13.62 | 13.75 | 13.55 | 13.75 | 64,541,000 | +0.12(+0.87%) |
Feb 17, 2010 | 13.76 | 13.76 | 13.54 | 13.63 | 71,679,664 | -0.04(-0.29%) |
Feb 16, 2010 | 13.60 | 13.75 | 13.56 | 13.67 | 104,708,024 | +0.19(+1.42%) |
Feb 12, 2010 | 13.17 | 13.48 | 13.48 | 13.48 | 138,114,592 | +0.24(+1.84%) |
Feb 11, 2010 | 12.95 | 13.33 | 12.90 | 13.23 | 89,174,912 | +0.24(+1.88%) |
Feb 10, 2010 | 12.92 | 13.11 | 12.83 | 12.99 | 85,241,280 | +0.03(+0.20%) |
Feb 09, 2010 | 12.96 | 13.12 | 12.82 | 12.96 | 104,900,456 | +0.20(+1.55%) |
Feb 08, 2010 | 12.85 | 13.05 | 12.73 | 12.76 | 94,802,928 | -0.08(-0.62%) |
Feb 05, 2010 | 12.60 | 12.92 | 12.53 | 12.84 | 134,480,560 | +0.30(+2.37%) |
Feb 04, 2010 | 12.91 | 12.92 | 12.50 | 12.55 | 137,756,448 | -0.44(-3.35%) |
Feb 03, 2010 | 13.05 | 13.11 | 12.84 | 12.98 | 69,015,216 | -0.05(-0.37%) |
Feb 02, 2010 | 12.88 | 13.12 | 12.80 | 13.03 | 94,618,016 | +0.20(+1.53%) |
Feb 01, 2010 | 12.74 | 12.93 | 12.72 | 12.83 | 76,784,472 | +0.14(+1.08%) |
Jan 29, 2010 | 13.17 | 13.24 | 12.63 | 12.70 | 146,771,840 | -0.34(-2.61%) |
Jan 28, 2010 | 13.29 | 13.34 | 12.88 | 13.04 | 117,561,696 | -0.21(-1.58%) |
Jan 27, 2010 | 13.09 | 13.30 | 12.97 | 13.25 | 114,459,344 | +0.16(+1.20%) |
Jan 26, 2010 | 13.21 | 13.34 | 13.06 | 13.09 | 99,721,160 | -0.21(-1.57%) |
Jan 25, 2010 | 13.25 | 13.47 | 13.18 | 13.30 | 108,882,288 | +0.27(+2.06%) |
Jan 22, 2010 | 13.59 | 13.61 | 12.96 | 13.03 | 177,711,872 | -0.61(-4.46%) |
Jan 21, 2010 | 13.84 | 13.95 | 13.53 | 13.64 | 112,313,560 | -0.16(-1.14%) |
Jan 20, 2010 | 13.74 | 13.83 | 13.65 | 13.80 | 100,278,800 | +0.02(+0.14%) |
Jan 19, 2010 | 13.68 | 13.85 | 13.65 | 13.78 | 125,731,680 | +0.16(+1.20%) |
Jan 15, 2010 | 14.00 | 13.61 | 13.61 | 13.61 | 302,667,200 | -0.45(-3.17%) |
Jan 14, 2010 | 13.82 | 14.10 | 13.78 | 14.06 | 230,561,296 | +0.34(+2.48%) |
Jan 13, 2010 | 13.56 | 13.80 | 13.38 | 13.72 | 109,066,208 | +0.23(+1.71%) |
Jan 12, 2010 | 13.66 | 13.68 | 13.34 | 13.49 | 106,875,192 | -0.22(-1.63%) |
Jan 11, 2010 | 13.82 | 13.84 | 13.63 | 13.71 | 77,996,536 | +0.08(+0.58%) |
Jan 08, 2010 | 13.44 | 13.67 | 13.35 | 13.63 | 73,703,352 | +0.15(+1.12%) |
Jan 07, 2010 | 13.57 | 13.59 | 13.31 | 13.48 | 82,513,688 | -0.13(-0.96%) |
Jan 06, 2010 | 13.62 | 13.70 | 13.53 | 13.61 | 61,156,168 | -0.05(-0.34%) |
Jan 05, 2010 | 13.70 | 13.74 | 13.48 | 13.66 | 80,003,296 | -0.01(-0.05%) |