Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 15.58 | 15.71 | 15.54 | 15.58 | 9,333,646 | -0.07(-0.42%) |
Mar 30, 2010 | 15.69 | 15.78 | 15.60 | 15.65 | 7,618,321 | -0.03(-0.22%) |
Mar 29, 2010 | 15.72 | 15.76 | 15.60 | 15.68 | 7,690,479 | +0.02(+0.11%) |
Mar 26, 2010 | 15.65 | 15.85 | 15.56 | 15.67 | 10,212,674 | +0.07(+0.43%) |
Mar 25, 2010 | 15.73 | 15.86 | 15.59 | 15.60 | 13,348,844 | +0.04(+0.26%) |
Mar 24, 2010 | 15.76 | 15.77 | 15.48 | 15.56 | 13,051,194 | -0.24(-1.49%) |
Mar 23, 2010 | 15.78 | 15.82 | 15.68 | 15.79 | 10,593,739 | +0.29(+1.90%) |
Mar 22, 2010 | 15.46 | 15.72 | 15.44 | 15.50 | 13,705,140 | -0.09(-0.57%) |
Mar 19, 2010 | 15.75 | 15.76 | 15.50 | 15.59 | 22,154,072 | -0.24(-1.53%) |
Mar 18, 2010 | 15.55 | 15.98 | 15.54 | 15.83 | 51,510,916 | +0.80(+5.33%) |
Mar 17, 2010 | 14.93 | 15.12 | 14.90 | 15.03 | 17,310,688 | +0.11(+0.71%) |
Mar 16, 2010 | 14.91 | 15.06 | 14.86 | 14.92 | 11,916,628 | -0.00(-0.01%) |
Mar 15, 2010 | 14.88 | 14.94 | 14.84 | 14.93 | 11,217,987 | +0.10(+0.70%) |
Mar 12, 2010 | 14.72 | 14.84 | 14.72 | 14.82 | 8,499,508 | +0.03(+0.22%) |
Mar 11, 2010 | 14.65 | 14.81 | 14.57 | 14.79 | 8,206,404 | +0.13(+0.91%) |
Mar 10, 2010 | 14.61 | 14.68 | 14.51 | 14.66 | 6,594,435 | +0.04(+0.28%) |
Mar 09, 2010 | 14.58 | 14.67 | 14.53 | 14.62 | 7,124,618 | +0.02(+0.16%) |
Mar 08, 2010 | 14.41 | 14.62 | 14.41 | 14.59 | 8,352,796 | +0.11(+0.73%) |
Mar 05, 2010 | 14.38 | 14.53 | 14.38 | 14.49 | 8,796,177 | +0.15(+1.02%) |
Mar 04, 2010 | 14.28 | 14.43 | 14.30 | 14.34 | 7,435,628 | +0.06(+0.39%) |
Mar 03, 2010 | 14.30 | 14.35 | 14.20 | 14.28 | 10,263,815 | -0.08(-0.57%) |
Mar 02, 2010 | 14.37 | 14.43 | 14.29 | 14.37 | 11,654,452 | -0.04(-0.31%) |
Mar 01, 2010 | 14.34 | 14.51 | 14.28 | 14.41 | 12,635,886 | +0.14(+0.95%) |
Feb 26, 2010 | 13.99 | 14.33 | 13.99 | 14.28 | 23,241,524 | +0.30(+2.18%) |
Feb 25, 2010 | 13.73 | 14.00 | 13.52 | 13.97 | 18,902,074 | +0.26(+1.89%) |
Feb 24, 2010 | 13.52 | 13.73 | 13.52 | 13.71 | 13,753,373 | +0.17(+1.25%) |
Feb 23, 2010 | 13.58 | 13.63 | 13.43 | 13.54 | 9,161,262 | -0.04(-0.28%) |
Feb 22, 2010 | 13.64 | 13.68 | 13.52 | 13.58 | 8,126,757 | -0.01(-0.06%) |
Feb 19, 2010 | 13.55 | 13.64 | 13.52 | 13.59 | 11,243,728 | -0.02(-0.14%) |
Feb 18, 2010 | 13.62 | 13.64 | 13.50 | 13.61 | 7,656,711 | -0.01(-0.06%) |
Feb 17, 2010 | 13.49 | 13.66 | 13.44 | 13.62 | 12,595,926 | +0.18(+1.30%) |
Feb 16, 2010 | 13.27 | 13.44 | 13.16 | 13.44 | 11,397,605 | +0.24(+1.86%) |
Feb 12, 2010 | 13.20 | 13.20 | 13.20 | 13.20 | 52,806,020 | -0.10(-0.73%) |
Feb 11, 2010 | 13.18 | 13.34 | 13.12 | 13.29 | 8,298,310 | +0.07(+0.50%) |
Feb 10, 2010 | 13.20 | 13.29 | 13.15 | 13.23 | 9,113,376 | +0.03(+0.21%) |
Feb 09, 2010 | 13.05 | 13.33 | 13.02 | 13.20 | 11,172,640 | +0.26(+1.97%) |
Feb 08, 2010 | 13.01 | 13.12 | 12.93 | 12.95 | 9,679,127 | -0.08(-0.65%) |
Feb 05, 2010 | 13.10 | 13.14 | 12.86 | 13.03 | 15,520,433 | -0.08(-0.63%) |
Feb 04, 2010 | 13.42 | 13.46 | 13.10 | 13.11 | 21,202,630 | -0.40(-2.98%) |
Feb 03, 2010 | 13.45 | 13.54 | 13.37 | 13.52 | 9,339,274 | +0.01(+0.11%) |
Feb 02, 2010 | 13.58 | 13.58 | 13.43 | 13.50 | 11,292,751 | -0.03(-0.26%) |
Feb 01, 2010 | 13.51 | 13.61 | 13.41 | 13.54 | 7,578,260 | +0.07(+0.54%) |
Jan 29, 2010 | 13.44 | 13.65 | 13.42 | 13.46 | 12,314,291 | +0.05(+0.36%) |
Jan 28, 2010 | 13.57 | 13.73 | 13.38 | 13.41 | 8,473,638 | -0.10(-0.75%) |
Jan 27, 2010 | 13.45 | 13.55 | 13.36 | 13.52 | 16,052,698 | +0.05(+0.41%) |
Jan 26, 2010 | 13.37 | 13.54 | 13.32 | 13.46 | 7,944,900 | +0.01(+0.11%) |
Jan 25, 2010 | 13.38 | 13.52 | 13.37 | 13.45 | 12,725,564 | +0.15(+1.10%) |
Jan 22, 2010 | 13.41 | 13.57 | 13.29 | 13.30 | 15,767,957 | -0.14(-1.04%) |
Jan 21, 2010 | 13.58 | 13.59 | 13.31 | 13.44 | 16,553,404 | -0.11(-0.84%) |
Jan 20, 2010 | 13.56 | 13.60 | 13.43 | 13.55 | 9,480,281 | -0.11(-0.82%) |
Jan 19, 2010 | 13.56 | 13.69 | 13.51 | 13.67 | 8,823,189 | +0.07(+0.50%) |
Jan 15, 2010 | 13.68 | 13.60 | 13.60 | 13.60 | 53,474,616 | -0.13(-0.92%) |
Jan 14, 2010 | 13.83 | 13.90 | 13.67 | 13.73 | 8,655,703 | -0.09(-0.63%) |
Jan 13, 2010 | 13.75 | 13.87 | 13.68 | 13.81 | 6,687,125 | +0.12(+0.89%) |
Jan 12, 2010 | 13.64 | 13.75 | 13.58 | 13.69 | 13,596,551 | -0.02(-0.14%) |
Jan 11, 2010 | 13.92 | 13.92 | 13.65 | 13.71 | 12,640,706 | -0.17(-1.23%) |
Jan 08, 2010 | 13.89 | 13.91 | 13.71 | 13.88 | 8,581,968 | -0.03(-0.20%) |
Jan 07, 2010 | 13.75 | 13.94 | 13.74 | 13.91 | 8,508,583 | +0.14(+0.98%) |
Jan 06, 2010 | 13.81 | 13.87 | 13.71 | 13.77 | 15,861,726 | -0.08(-0.61%) |
Jan 05, 2010 | 13.76 | 13.89 | 13.66 | 13.86 | 7,428,753 | +0.05(+0.40%) |