Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 14.22 | 14.45 | 14.20 | 14.34 | 141,882,880 | +0.07(+0.51%) |
Mar 30, 2010 | 14.51 | 14.56 | 14.20 | 14.27 | 179,503,760 | -0.23(-1.55%) |
Mar 29, 2010 | 14.60 | 14.63 | 14.28 | 14.50 | 189,642,096 | +0.11(+0.78%) |
Mar 26, 2010 | 14.45 | 14.65 | 14.26 | 14.38 | 274,966,528 | +0.13(+0.90%) |
Mar 25, 2010 | 14.34 | 14.75 | 14.22 | 14.26 | 391,993,952 | +0.14(+0.97%) |
Mar 24, 2010 | 13.76 | 14.25 | 13.74 | 14.12 | 336,845,888 | +0.35(+2.57%) |
Mar 23, 2010 | 13.73 | 13.84 | 13.61 | 13.77 | 163,156,688 | +0.14(+1.00%) |
Mar 22, 2010 | 13.36 | 13.64 | 13.34 | 13.63 | 141,288,144 | +0.11(+0.83%) |
Mar 19, 2010 | 13.79 | 13.85 | 13.45 | 13.52 | 221,767,936 | -0.21(-1.52%) |
Mar 18, 2010 | 13.89 | 13.92 | 13.65 | 13.73 | 153,967,040 | -0.15(-1.10%) |
Mar 17, 2010 | 13.80 | 13.90 | 13.68 | 13.88 | 167,128,992 | +0.19(+1.41%) |
Mar 16, 2010 | 13.64 | 13.72 | 13.58 | 13.69 | 133,571,480 | +0.14(+1.07%) |
Mar 15, 2010 | 13.44 | 13.58 | 13.40 | 13.54 | 149,684,224 | +0.00(+0.00%) |
Mar 12, 2010 | 13.87 | 13.90 | 13.40 | 13.54 | 213,353,696 | -0.22(-1.58%) |
Mar 11, 2010 | 13.81 | 13.89 | 13.71 | 13.76 | 180,331,488 | +0.01(+0.06%) |
Mar 10, 2010 | 13.67 | 13.94 | 13.65 | 13.75 | 277,160,032 | +0.25(+1.85%) |
Mar 09, 2010 | 13.36 | 13.65 | 13.29 | 13.50 | 208,454,640 | +0.05(+0.36%) |
Mar 08, 2010 | 13.46 | 13.59 | 13.41 | 13.45 | 158,789,936 | +0.03(+0.24%) |
Mar 05, 2010 | 13.28 | 13.46 | 13.22 | 13.42 | 214,613,168 | +0.24(+1.83%) |
Mar 04, 2010 | 13.16 | 13.26 | 12.88 | 13.18 | 196,149,856 | +0.02(+0.18%) |
Mar 03, 2010 | 13.24 | 13.36 | 13.12 | 13.16 | 192,682,000 | -0.06(-0.49%) |
Mar 02, 2010 | 13.41 | 13.49 | 13.16 | 13.22 | 227,781,744 | -0.20(-1.50%) |
Mar 01, 2010 | 13.38 | 13.54 | 13.31 | 13.42 | 212,631,776 | +0.04(+0.30%) |
Feb 26, 2010 | 13.31 | 13.52 | 13.18 | 13.38 | 427,907,808 | +0.09(+0.67%) |
Feb 25, 2010 | 12.89 | 13.31 | 12.81 | 13.29 | 357,324,256 | +0.16(+1.22%) |
Feb 24, 2010 | 12.83 | 13.14 | 12.82 | 13.13 | 238,288,096 | +0.33(+2.57%) |
Feb 23, 2010 | 12.95 | 13.16 | 12.68 | 12.80 | 261,864,416 | -0.22(-1.67%) |
Feb 22, 2010 | 12.82 | 13.17 | 12.82 | 13.02 | 216,262,032 | +0.27(+2.08%) |
Feb 19, 2010 | 12.63 | 12.88 | 12.62 | 12.75 | 269,169,248 | +0.00(+0.00%) |
Feb 18, 2010 | 12.46 | 12.85 | 12.45 | 12.75 | 300,674,656 | +0.18(+1.40%) |
Feb 17, 2010 | 12.33 | 12.75 | 12.25 | 12.58 | 325,372,928 | +0.40(+3.30%) |
Feb 16, 2010 | 11.61 | 12.30 | 11.74 | 12.18 | 255,564,272 | +0.57(+4.91%) |
Feb 12, 2010 | 11.62 | 11.61 | 11.61 | 11.61 | 202,728,688 | -0.14(-1.23%) |
Feb 11, 2010 | 11.78 | 11.89 | 11.68 | 11.75 | 175,493,920 | -0.03(-0.27%) |
Feb 10, 2010 | 11.65 | 11.97 | 11.61 | 11.78 | 218,601,504 | +0.16(+1.38%) |
Feb 09, 2010 | 11.78 | 11.87 | 11.44 | 11.62 | 313,033,024 | -0.19(-1.63%) |
Feb 08, 2010 | 12.00 | 12.02 | 11.61 | 11.81 | 258,813,424 | -0.23(-1.93%) |
Feb 05, 2010 | 11.92 | 12.10 | 11.49 | 12.05 | 370,649,824 | -0.06(-0.46%) |
Feb 04, 2010 | 12.33 | 12.39 | 11.83 | 12.10 | 313,556,864 | -0.47(-3.77%) |
Feb 03, 2010 | 12.50 | 12.69 | 12.46 | 12.58 | 162,795,952 | +0.05(+0.38%) |
Feb 02, 2010 | 12.41 | 12.59 | 12.30 | 12.53 | 213,494,464 | +0.28(+2.26%) |
Feb 01, 2010 | 12.26 | 12.40 | 12.15 | 12.25 | 198,287,248 | +0.06(+0.49%) |
Jan 29, 2010 | 12.44 | 12.49 | 12.12 | 12.19 | 218,071,104 | -0.15(-1.24%) |
Jan 28, 2010 | 12.37 | 12.52 | 12.06 | 12.34 | 289,758,784 | +0.14(+1.18%) |
Jan 27, 2010 | 11.81 | 12.28 | 11.79 | 12.20 | 321,786,752 | +0.34(+2.84%) |
Jan 26, 2010 | 12.00 | 12.18 | 11.82 | 11.86 | 264,183,120 | -0.17(-1.40%) |
Jan 25, 2010 | 12.18 | 12.26 | 11.86 | 12.03 | 326,303,552 | +0.06(+0.54%) |
Jan 22, 2010 | 12.26 | 12.46 | 11.81 | 11.97 | 460,220,224 | -0.46(-3.68%) |
Jan 21, 2010 | 13.22 | 13.38 | 12.21 | 12.42 | 685,763,008 | -0.82(-6.19%) |
Jan 20, 2010 | 13.03 | 13.36 | 12.99 | 13.24 | 359,324,544 | +0.14(+1.04%) |
Jan 19, 2010 | 12.90 | 13.23 | 12.72 | 13.11 | 225,634,704 | +0.05(+0.37%) |
Jan 15, 2010 | 13.36 | 13.06 | 13.06 | 13.06 | 242,943,152 | -0.45(-3.33%) |
Jan 14, 2010 | 13.36 | 13.59 | 13.34 | 13.51 | 177,641,392 | +0.16(+1.20%) |
Jan 13, 2010 | 13.20 | 13.48 | 12.97 | 13.35 | 239,651,088 | +0.21(+1.59%) |
Jan 12, 2010 | 13.43 | 13.45 | 12.99 | 13.14 | 277,992,864 | -0.46(-3.37%) |
Jan 11, 2010 | 13.65 | 13.77 | 13.43 | 13.60 | 209,821,184 | +0.12(+0.89%) |
Jan 08, 2010 | 13.64 | 13.73 | 13.36 | 13.48 | 274,055,456 | -0.12(-0.89%) |
Jan 07, 2010 | 13.40 | 13.80 | 13.26 | 13.60 | 398,917,664 | +0.43(+3.29%) |
Jan 06, 2010 | 13.02 | 13.28 | 12.87 | 13.16 | 255,306,448 | +0.15(+1.17%) |
Jan 05, 2010 | 12.64 | 13.02 | 12.61 | 13.01 | 260,619,328 | +0.41(+3.25%) |