Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 14.57 | 14.69 | 14.49 | 14.55 | 70,445,752 | -0.03(-0.22%) |
Mar 30, 2010 | 14.62 | 14.71 | 14.48 | 14.58 | 57,784,896 | +0.01(+0.04%) |
Mar 29, 2010 | 14.63 | 14.68 | 14.53 | 14.58 | 52,762,512 | +0.06(+0.40%) |
Mar 26, 2010 | 14.64 | 14.75 | 14.41 | 14.52 | 70,010,216 | -0.07(-0.49%) |
Mar 25, 2010 | 14.81 | 14.84 | 14.56 | 14.59 | 80,343,768 | -0.05(-0.36%) |
Mar 24, 2010 | 14.71 | 14.80 | 14.57 | 14.64 | 83,842,600 | -0.16(-1.07%) |
Mar 23, 2010 | 14.62 | 14.85 | 14.60 | 14.80 | 99,060,696 | +0.28(+1.94%) |
Mar 22, 2010 | 14.28 | 14.56 | 14.26 | 14.52 | 72,477,456 | +0.16(+1.13%) |
Mar 19, 2010 | 14.52 | 14.62 | 14.24 | 14.36 | 119,488,768 | -0.14(-0.93%) |
Mar 18, 2010 | 14.48 | 14.59 | 14.37 | 14.49 | 83,364,304 | -0.03(-0.19%) |
Mar 17, 2010 | 14.40 | 14.59 | 14.30 | 14.52 | 119,166,216 | +0.15(+1.06%) |
Mar 16, 2010 | 13.86 | 14.39 | 13.84 | 14.37 | 188,440,336 | +0.55(+3.97%) |
Mar 15, 2010 | 13.81 | 13.92 | 13.74 | 13.82 | 52,624,912 | -0.07(-0.47%) |
Mar 12, 2010 | 13.91 | 13.95 | 13.83 | 13.88 | 60,649,964 | +0.01(+0.09%) |
Mar 11, 2010 | 13.80 | 13.88 | 13.70 | 13.87 | 82,387,000 | +0.04(+0.28%) |
Mar 10, 2010 | 13.68 | 13.90 | 13.65 | 13.83 | 89,519,592 | +0.16(+1.19%) |
Mar 09, 2010 | 13.50 | 13.84 | 13.49 | 13.67 | 127,394,480 | +0.11(+0.82%) |
Mar 08, 2010 | 13.58 | 13.63 | 13.51 | 13.56 | 54,729,560 | -0.01(-0.10%) |
Mar 05, 2010 | 13.49 | 13.60 | 13.35 | 13.57 | 70,295,664 | +0.17(+1.27%) |
Mar 04, 2010 | 13.45 | 13.45 | 13.23 | 13.40 | 96,129,256 | +0.01(+0.05%) |
Mar 03, 2010 | 13.55 | 13.59 | 13.34 | 13.39 | 76,458,720 | -0.12(-0.86%) |
Mar 02, 2010 | 13.70 | 13.77 | 13.43 | 13.51 | 90,956,328 | -0.11(-0.83%) |
Mar 01, 2010 | 13.50 | 13.67 | 13.46 | 13.62 | 78,310,720 | +0.22(+1.66%) |
Feb 26, 2010 | 13.45 | 13.50 | 13.34 | 13.40 | 73,219,352 | -0.07(-0.48%) |
Feb 25, 2010 | 13.30 | 13.49 | 13.20 | 13.47 | 74,724,208 | -0.05(-0.34%) |
Feb 24, 2010 | 13.39 | 13.58 | 13.38 | 13.51 | 78,219,640 | +0.20(+1.53%) |
Feb 23, 2010 | 13.60 | 13.68 | 13.24 | 13.31 | 95,306,936 | -0.31(-2.31%) |
Feb 22, 2010 | 13.68 | 13.68 | 13.48 | 13.62 | 59,313,260 | +0.03(+0.24%) |
Feb 19, 2010 | 13.53 | 13.69 | 13.43 | 13.59 | 62,454,364 | -0.01(-0.10%) |
Feb 18, 2010 | 13.47 | 13.61 | 13.41 | 13.60 | 65,222,596 | +0.12(+0.87%) |
Feb 17, 2010 | 13.62 | 13.62 | 13.40 | 13.49 | 72,436,640 | -0.04(-0.29%) |
Feb 16, 2010 | 13.46 | 13.61 | 13.41 | 13.53 | 105,813,808 | +0.19(+1.42%) |
Feb 12, 2010 | 13.03 | 13.34 | 13.34 | 13.34 | 139,573,168 | +0.24(+1.84%) |
Feb 11, 2010 | 12.81 | 13.19 | 12.76 | 13.09 | 90,116,656 | +0.24(+1.88%) |
Feb 10, 2010 | 12.79 | 12.97 | 12.70 | 12.85 | 86,141,480 | +0.03(+0.20%) |
Feb 09, 2010 | 12.82 | 12.98 | 12.69 | 12.83 | 106,008,264 | +0.20(+1.55%) |
Feb 08, 2010 | 12.72 | 12.92 | 12.60 | 12.63 | 95,804,104 | -0.08(-0.62%) |
Feb 05, 2010 | 12.47 | 12.78 | 12.40 | 12.71 | 135,900,752 | +0.29(+2.37%) |
Feb 04, 2010 | 12.77 | 12.78 | 12.37 | 12.42 | 139,211,248 | -0.43(-3.35%) |
Feb 03, 2010 | 12.91 | 12.98 | 12.71 | 12.85 | 69,744,064 | -0.05(-0.36%) |
Feb 02, 2010 | 12.74 | 12.98 | 12.67 | 12.89 | 95,619,696 | +0.19(+1.53%) |
Feb 01, 2010 | 12.61 | 12.79 | 12.59 | 12.70 | 77,597,360 | +0.14(+1.08%) |
Jan 29, 2010 | 13.04 | 13.10 | 12.50 | 12.56 | 148,325,648 | -0.34(-2.61%) |
Jan 28, 2010 | 13.15 | 13.20 | 12.74 | 12.90 | 118,806,272 | -0.21(-1.58%) |
Jan 27, 2010 | 12.95 | 13.17 | 12.84 | 13.11 | 115,671,080 | +0.16(+1.20%) |
Jan 26, 2010 | 13.07 | 13.20 | 12.92 | 12.95 | 100,776,864 | -0.21(-1.57%) |
Jan 25, 2010 | 13.11 | 13.33 | 13.04 | 13.16 | 110,034,976 | +0.27(+2.06%) |
Jan 22, 2010 | 13.45 | 13.46 | 12.83 | 12.89 | 179,593,216 | -0.60(-4.46%) |
Jan 21, 2010 | 13.70 | 13.80 | 13.39 | 13.50 | 113,502,576 | -0.16(-1.14%) |
Jan 20, 2010 | 13.59 | 13.69 | 13.50 | 13.65 | 101,340,408 | +0.02(+0.14%) |
Jan 19, 2010 | 13.53 | 13.71 | 13.50 | 13.63 | 127,062,744 | +0.16(+1.20%) |
Jan 15, 2010 | 13.85 | 13.47 | 13.47 | 13.47 | 305,871,424 | -0.44(-3.17%) |
Jan 14, 2010 | 13.67 | 13.96 | 13.63 | 13.91 | 233,002,144 | +0.34(+2.48%) |
Jan 13, 2010 | 13.42 | 13.65 | 13.24 | 13.57 | 110,220,848 | +0.23(+1.71%) |
Jan 12, 2010 | 13.52 | 13.53 | 13.20 | 13.35 | 108,006,632 | -0.22(-1.63%) |
Jan 11, 2010 | 13.67 | 13.70 | 13.48 | 13.57 | 78,822,248 | +0.08(+0.58%) |
Jan 08, 2010 | 13.30 | 13.53 | 13.21 | 13.49 | 74,483,616 | +0.15(+1.12%) |
Jan 07, 2010 | 13.42 | 13.44 | 13.17 | 13.34 | 83,387,224 | -0.13(-0.96%) |
Jan 06, 2010 | 13.48 | 13.55 | 13.39 | 13.47 | 61,803,600 | -0.05(-0.34%) |
Jan 05, 2010 | 13.56 | 13.59 | 13.34 | 13.52 | 80,850,256 | -0.01(-0.05%) |