Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 15.57 | 15.70 | 15.53 | 15.58 | 9,339,276 | -0.07(-0.42%) |
Mar 30, 2010 | 15.68 | 15.77 | 15.59 | 15.64 | 7,622,915 | -0.03(-0.22%) |
Mar 29, 2010 | 15.71 | 15.75 | 15.59 | 15.67 | 7,695,117 | +0.02(+0.11%) |
Mar 26, 2010 | 15.64 | 15.84 | 15.55 | 15.66 | 10,218,833 | +0.07(+0.43%) |
Mar 25, 2010 | 15.72 | 15.85 | 15.58 | 15.59 | 13,356,895 | +0.04(+0.26%) |
Mar 24, 2010 | 15.76 | 15.76 | 15.47 | 15.55 | 13,059,066 | -0.24(-1.49%) |
Mar 23, 2010 | 15.77 | 15.81 | 15.67 | 15.78 | 10,600,128 | +0.29(+1.90%) |
Mar 22, 2010 | 15.45 | 15.71 | 15.43 | 15.49 | 13,713,406 | -0.09(-0.57%) |
Mar 19, 2010 | 15.74 | 15.75 | 15.49 | 15.58 | 22,167,434 | -0.24(-1.53%) |
Mar 18, 2010 | 15.54 | 15.97 | 15.53 | 15.82 | 51,541,984 | +0.80(+5.33%) |
Mar 17, 2010 | 14.92 | 15.12 | 14.89 | 15.02 | 17,321,128 | +0.11(+0.71%) |
Mar 16, 2010 | 14.90 | 15.06 | 14.85 | 14.91 | 11,923,816 | -0.00(-0.01%) |
Mar 15, 2010 | 14.87 | 14.93 | 14.83 | 14.92 | 11,224,753 | +0.10(+0.70%) |
Mar 12, 2010 | 14.71 | 14.83 | 14.71 | 14.81 | 8,504,634 | +0.03(+0.22%) |
Mar 11, 2010 | 14.64 | 14.80 | 14.56 | 14.78 | 8,211,354 | +0.13(+0.91%) |
Mar 10, 2010 | 14.60 | 14.67 | 14.50 | 14.65 | 6,598,412 | +0.04(+0.28%) |
Mar 09, 2010 | 14.57 | 14.66 | 14.52 | 14.61 | 7,128,915 | +0.02(+0.16%) |
Mar 08, 2010 | 14.40 | 14.61 | 14.40 | 14.58 | 8,357,834 | +0.11(+0.73%) |
Mar 05, 2010 | 14.37 | 14.52 | 14.37 | 14.48 | 8,801,482 | +0.15(+1.02%) |
Mar 04, 2010 | 14.28 | 14.42 | 14.29 | 14.33 | 7,440,113 | +0.06(+0.39%) |
Mar 03, 2010 | 14.29 | 14.35 | 14.20 | 14.28 | 10,270,005 | -0.08(-0.57%) |
Mar 02, 2010 | 14.36 | 14.42 | 14.28 | 14.36 | 11,661,481 | -0.04(-0.31%) |
Mar 01, 2010 | 14.33 | 14.50 | 14.27 | 14.40 | 12,643,506 | +0.14(+0.95%) |
Feb 26, 2010 | 13.98 | 14.32 | 13.98 | 14.27 | 23,255,540 | +0.30(+2.18%) |
Feb 25, 2010 | 13.72 | 13.99 | 13.51 | 13.96 | 18,913,472 | +0.26(+1.89%) |
Feb 24, 2010 | 13.51 | 13.72 | 13.51 | 13.70 | 13,761,667 | +0.17(+1.25%) |
Feb 23, 2010 | 13.57 | 13.62 | 13.43 | 13.54 | 9,166,787 | -0.04(-0.28%) |
Feb 22, 2010 | 13.63 | 13.67 | 13.51 | 13.57 | 8,131,658 | -0.01(-0.06%) |
Feb 19, 2010 | 13.54 | 13.63 | 13.51 | 13.58 | 11,250,509 | -0.02(-0.14%) |
Feb 18, 2010 | 13.61 | 13.63 | 13.49 | 13.60 | 7,661,329 | -0.01(-0.06%) |
Feb 17, 2010 | 13.48 | 13.65 | 13.43 | 13.61 | 12,603,522 | +0.18(+1.30%) |
Feb 16, 2010 | 13.26 | 13.43 | 13.16 | 13.43 | 11,404,479 | +0.24(+1.86%) |
Feb 12, 2010 | 13.20 | 13.19 | 13.19 | 13.19 | 52,837,864 | -0.10(-0.73%) |
Feb 11, 2010 | 13.18 | 13.33 | 13.11 | 13.29 | 8,303,315 | +0.07(+0.50%) |
Feb 10, 2010 | 13.19 | 13.29 | 13.14 | 13.22 | 9,118,872 | +0.03(+0.21%) |
Feb 09, 2010 | 13.04 | 13.32 | 13.02 | 13.19 | 11,179,378 | +0.26(+1.97%) |
Feb 08, 2010 | 13.01 | 13.11 | 12.92 | 12.94 | 9,684,965 | -0.08(-0.65%) |
Feb 05, 2010 | 13.09 | 13.13 | 12.85 | 13.02 | 15,529,793 | -0.08(-0.63%) |
Feb 04, 2010 | 13.41 | 13.46 | 13.10 | 13.10 | 21,215,416 | -0.40(-2.98%) |
Feb 03, 2010 | 13.44 | 13.53 | 13.36 | 13.51 | 9,344,906 | +0.01(+0.11%) |
Feb 02, 2010 | 13.57 | 13.57 | 13.43 | 13.49 | 11,299,561 | -0.03(-0.26%) |
Feb 01, 2010 | 13.50 | 13.60 | 13.40 | 13.53 | 7,582,830 | +0.07(+0.54%) |
Jan 29, 2010 | 13.43 | 13.65 | 13.41 | 13.46 | 12,321,717 | +0.05(+0.36%) |
Jan 28, 2010 | 13.56 | 13.72 | 13.37 | 13.41 | 8,478,748 | -0.10(-0.75%) |
Jan 27, 2010 | 13.44 | 13.54 | 13.35 | 13.51 | 16,062,379 | +0.05(+0.41%) |
Jan 26, 2010 | 13.37 | 13.53 | 13.31 | 13.45 | 7,949,691 | +0.01(+0.11%) |
Jan 25, 2010 | 13.37 | 13.52 | 13.36 | 13.44 | 12,733,238 | +0.15(+1.10%) |
Jan 22, 2010 | 13.40 | 13.56 | 13.29 | 13.29 | 15,777,466 | -0.14(-1.04%) |
Jan 21, 2010 | 13.57 | 13.58 | 13.30 | 13.43 | 16,563,387 | -0.11(-0.84%) |
Jan 20, 2010 | 13.55 | 13.59 | 13.42 | 13.55 | 9,485,998 | -0.11(-0.82%) |
Jan 19, 2010 | 13.55 | 13.68 | 13.50 | 13.66 | 8,828,510 | +0.07(+0.50%) |
Jan 15, 2010 | 13.67 | 13.59 | 13.59 | 13.59 | 53,506,868 | -0.13(-0.92%) |
Jan 14, 2010 | 13.82 | 13.89 | 13.67 | 13.72 | 8,660,923 | -0.09(-0.63%) |
Jan 13, 2010 | 13.74 | 13.86 | 13.67 | 13.80 | 6,691,158 | +0.12(+0.89%) |
Jan 12, 2010 | 13.63 | 13.74 | 13.57 | 13.68 | 13,604,750 | -0.02(-0.14%) |
Jan 11, 2010 | 13.91 | 13.92 | 13.65 | 13.70 | 12,648,329 | -0.17(-1.23%) |
Jan 08, 2010 | 13.89 | 13.90 | 13.71 | 13.87 | 8,587,143 | -0.03(-0.20%) |
Jan 07, 2010 | 13.74 | 13.93 | 13.73 | 13.90 | 8,513,714 | +0.14(+0.98%) |
Jan 06, 2010 | 13.80 | 13.86 | 13.71 | 13.76 | 15,871,292 | -0.08(-0.61%) |
Jan 05, 2010 | 13.75 | 13.89 | 13.66 | 13.85 | 7,433,234 | +0.05(+0.40%) |