Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 14.22 | 14.22 | 14.07 | 14.13 | 47,060,320 | -0.10(-0.67%) |
Mar 30, 2010 | 14.17 | 14.35 | 14.13 | 14.22 | 97,206,760 | +0.36(+2.56%) |
Mar 29, 2010 | 13.93 | 13.94 | 13.83 | 13.87 | 30,497,430 | +0.04(+0.26%) |
Mar 26, 2010 | 13.83 | 13.87 | 13.74 | 13.83 | 26,626,070 | +0.03(+0.20%) |
Mar 25, 2010 | 13.97 | 13.97 | 13.79 | 13.81 | 29,692,516 | -0.07(-0.49%) |
Mar 24, 2010 | 14.07 | 14.10 | 13.85 | 13.87 | 32,950,214 | -0.24(-1.68%) |
Mar 23, 2010 | 13.98 | 14.11 | 13.94 | 14.11 | 31,670,664 | +0.15(+1.08%) |
Mar 22, 2010 | 13.79 | 13.99 | 13.79 | 13.96 | 27,996,960 | +0.11(+0.79%) |
Mar 19, 2010 | 13.87 | 13.91 | 13.78 | 13.85 | 43,671,708 | +0.05(+0.36%) |
Mar 18, 2010 | 13.74 | 13.84 | 13.73 | 13.80 | 24,432,740 | +0.07(+0.50%) |
Mar 17, 2010 | 13.64 | 13.78 | 13.64 | 13.73 | 53,641,060 | +0.10(+0.74%) |
Mar 16, 2010 | 13.64 | 13.66 | 13.56 | 13.63 | 28,261,756 | +0.03(+0.23%) |
Mar 15, 2010 | 13.53 | 13.60 | 13.48 | 13.60 | 27,655,780 | +0.06(+0.44%) |
Mar 12, 2010 | 13.63 | 13.63 | 13.50 | 13.54 | 24,808,034 | -0.05(-0.37%) |
Mar 11, 2010 | 13.55 | 13.60 | 13.48 | 13.59 | 24,129,952 | +0.04(+0.30%) |
Mar 10, 2010 | 13.66 | 13.68 | 13.49 | 13.55 | 39,864,836 | -0.07(-0.54%) |
Mar 09, 2010 | 13.49 | 13.68 | 13.47 | 13.62 | 44,573,600 | +0.13(+0.95%) |
Mar 08, 2010 | 13.35 | 13.54 | 13.30 | 13.50 | 35,200,636 | +0.18(+1.37%) |
Mar 05, 2010 | 13.34 | 13.37 | 13.26 | 13.31 | 41,150,912 | -0.02(-0.14%) |
Mar 04, 2010 | 13.27 | 13.40 | 13.25 | 13.33 | 28,775,430 | +0.06(+0.48%) |
Mar 03, 2010 | 13.35 | 13.36 | 13.22 | 13.27 | 29,326,758 | -0.04(-0.27%) |
Mar 02, 2010 | 13.23 | 13.34 | 13.16 | 13.30 | 38,099,192 | +0.10(+0.76%) |
Mar 01, 2010 | 13.19 | 13.26 | 13.14 | 13.20 | 35,562,788 | +0.03(+0.21%) |
Feb 26, 2010 | 13.18 | 13.21 | 13.10 | 13.18 | 27,969,636 | +0.02(+0.17%) |
Feb 25, 2010 | 13.10 | 13.19 | 13.03 | 13.15 | 34,774,612 | -0.04(-0.30%) |
Feb 24, 2010 | 13.10 | 13.21 | 13.08 | 13.19 | 27,334,446 | +0.10(+0.79%) |
Feb 23, 2010 | 13.17 | 13.19 | 13.07 | 13.09 | 32,354,004 | -0.12(-0.90%) |
Feb 22, 2010 | 13.24 | 13.27 | 13.16 | 13.21 | 30,147,458 | -0.01(-0.07%) |
Feb 19, 2010 | 13.22 | 13.34 | 13.17 | 13.22 | 40,576,756 | -0.06(-0.45%) |
Feb 18, 2010 | 13.27 | 13.33 | 13.18 | 13.28 | 24,579,768 | +0.00(+0.03%) |
Feb 17, 2010 | 13.33 | 13.39 | 13.22 | 13.27 | 29,467,192 | -0.02(-0.14%) |
Feb 16, 2010 | 13.30 | 13.32 | 13.23 | 13.29 | 25,650,088 | +0.11(+0.86%) |
Feb 12, 2010 | 13.17 | 13.18 | 13.18 | 13.18 | 33,288,170 | -0.05(-0.38%) |
Feb 11, 2010 | 13.14 | 13.30 | 13.06 | 13.23 | 32,937,402 | +0.08(+0.59%) |
Feb 10, 2010 | 13.11 | 13.22 | 13.00 | 13.15 | 33,263,520 | +0.05(+0.42%) |
Feb 09, 2010 | 13.07 | 13.24 | 13.07 | 13.09 | 52,619,428 | +0.05(+0.38%) |
Feb 08, 2010 | 13.11 | 13.13 | 12.92 | 13.04 | 36,464,300 | -0.05(-0.35%) |
Feb 05, 2010 | 13.04 | 13.10 | 12.89 | 13.09 | 51,629,948 | -0.03(-0.24%) |
Feb 04, 2010 | 13.20 | 13.23 | 13.04 | 13.12 | 59,222,340 | -0.19(-1.44%) |
Feb 03, 2010 | 13.55 | 13.58 | 13.22 | 13.31 | 73,821,392 | -0.23(-1.68%) |
Feb 02, 2010 | 13.46 | 13.61 | 13.43 | 13.54 | 36,254,652 | +0.11(+0.80%) |
Feb 01, 2010 | 13.58 | 13.60 | 13.37 | 13.43 | 37,399,544 | +0.03(+0.25%) |
Jan 29, 2010 | 13.41 | 13.55 | 13.30 | 13.40 | 55,784,452 | +0.04(+0.31%) |
Jan 28, 2010 | 13.59 | 13.76 | 13.27 | 13.36 | 73,428,920 | -0.25(-1.81%) |
Jan 27, 2010 | 13.66 | 13.76 | 13.44 | 13.60 | 72,002,024 | -0.14(-0.99%) |
Jan 26, 2010 | 13.85 | 13.91 | 13.55 | 13.74 | 77,809,904 | -0.23(-1.66%) |
Jan 25, 2010 | 14.03 | 14.15 | 13.79 | 13.97 | 43,455,824 | +0.15(+1.12%) |
Jan 22, 2010 | 13.92 | 14.09 | 13.80 | 13.82 | 49,898,500 | -0.13(-0.95%) |
Jan 21, 2010 | 14.02 | 14.11 | 13.78 | 13.95 | 48,540,024 | -0.04(-0.26%) |
Jan 20, 2010 | 14.22 | 14.27 | 13.94 | 13.99 | 62,264,992 | -0.24(-1.67%) |
Jan 19, 2010 | 14.00 | 14.27 | 13.96 | 14.22 | 49,287,996 | +0.30(+2.13%) |
Jan 15, 2010 | 14.21 | 13.93 | 13.93 | 13.93 | 102,405,648 | -0.29(-2.05%) |
Jan 14, 2010 | 14.49 | 14.52 | 14.21 | 14.22 | 47,473,100 | -0.30(-2.04%) |
Jan 13, 2010 | 14.55 | 14.59 | 14.42 | 14.52 | 35,229,976 | -0.02(-0.13%) |
Jan 12, 2010 | 14.47 | 14.54 | 14.43 | 14.53 | 29,667,824 | +0.01(+0.09%) |
Jan 11, 2010 | 14.56 | 14.56 | 14.31 | 14.52 | 45,250,580 | +0.06(+0.41%) |
Jan 08, 2010 | 14.42 | 14.47 | 14.31 | 14.46 | 42,542,832 | +0.01(+0.06%) |
Jan 07, 2010 | 14.62 | 14.62 | 14.36 | 14.45 | 52,526,148 | -0.09(-0.59%) |
Jan 06, 2010 | 14.87 | 14.91 | 14.48 | 14.54 | 77,232,784 | -0.44(-2.96%) |
Jan 05, 2010 | 15.00 | 15.01 | 14.73 | 14.98 | 49,511,936 | +0.03(+0.18%) |