Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 13.70 | 14.12 | 13.45 | 13.81 | 62,395,568 | -0.04(-0.28%) |
Mar 30, 2010 | 14.28 | 14.33 | 13.71 | 13.85 | 55,542,956 | -0.42(-2.97%) |
Mar 29, 2010 | 14.43 | 14.46 | 13.99 | 14.27 | 44,926,716 | -0.02(-0.14%) |
Mar 26, 2010 | 13.81 | 14.51 | 13.79 | 14.29 | 82,470,128 | +0.63(+4.59%) |
Mar 25, 2010 | 14.56 | 14.69 | 13.60 | 13.67 | 66,130,544 | -0.63(-4.43%) |
Mar 24, 2010 | 13.93 | 14.62 | 13.86 | 14.30 | 84,491,768 | +0.29(+2.10%) |
Mar 23, 2010 | 14.22 | 14.43 | 13.65 | 14.01 | 71,610,936 | +0.01(+0.09%) |
Mar 22, 2010 | 12.50 | 14.10 | 12.33 | 13.99 | 113,724,960 | +1.26(+9.90%) |
Mar 19, 2010 | 12.61 | 12.79 | 12.57 | 12.73 | 35,253,424 | +0.14(+1.14%) |
Mar 18, 2010 | 12.90 | 12.96 | 12.59 | 12.59 | 35,142,276 | -0.37(-2.82%) |
Mar 17, 2010 | 13.29 | 13.42 | 12.82 | 12.96 | 55,448,460 | -0.14(-1.10%) |
Mar 16, 2010 | 12.34 | 13.13 | 12.24 | 13.10 | 64,730,612 | +0.89(+7.33%) |
Mar 15, 2010 | 12.01 | 12.26 | 12.00 | 12.20 | 52,068,452 | -0.59(-4.59%) |
Mar 12, 2010 | 12.84 | 12.99 | 12.67 | 12.79 | 38,787,964 | +0.16(+1.29%) |
Mar 11, 2010 | 12.79 | 12.81 | 12.47 | 12.63 | 39,476,480 | -0.25(-1.98%) |
Mar 10, 2010 | 12.57 | 12.96 | 12.38 | 12.88 | 64,388,012 | +0.57(+4.67%) |
Mar 09, 2010 | 11.99 | 12.60 | 11.92 | 12.31 | 62,827,872 | +0.61(+5.25%) |
Mar 08, 2010 | 11.75 | 12.15 | 11.69 | 11.70 | 43,258,048 | +0.03(+0.22%) |
Mar 05, 2010 | 11.36 | 11.74 | 11.32 | 11.67 | 38,551,216 | +0.45(+4.02%) |
Mar 04, 2010 | 11.22 | 11.26 | 10.96 | 11.22 | 27,779,576 | +0.01(+0.06%) |
Mar 03, 2010 | 11.17 | 11.37 | 11.04 | 11.21 | 30,087,422 | +0.04(+0.35%) |
Mar 02, 2010 | 11.32 | 11.41 | 11.13 | 11.17 | 31,297,720 | +0.01(+0.12%) |
Mar 01, 2010 | 11.02 | 11.30 | 10.97 | 11.16 | 33,968,312 | +0.30(+2.77%) |
Feb 26, 2010 | 10.64 | 10.96 | 10.48 | 10.86 | 36,921,644 | +0.28(+2.65%) |
Feb 25, 2010 | 10.35 | 10.60 | 10.12 | 10.58 | 31,575,898 | +0.07(+0.68%) |
Feb 24, 2010 | 10.61 | 10.67 | 10.45 | 10.51 | 26,944,608 | -0.03(-0.25%) |
Feb 23, 2010 | 10.74 | 10.75 | 10.42 | 10.53 | 35,380,760 | -0.25(-2.36%) |
Feb 22, 2010 | 10.77 | 10.93 | 10.72 | 10.79 | 29,412,042 | +0.18(+1.72%) |
Feb 19, 2010 | 10.36 | 10.74 | 10.36 | 10.60 | 43,667,172 | +0.22(+2.07%) |
Feb 18, 2010 | 10.70 | 10.77 | 10.32 | 10.39 | 81,309,016 | -1.01(-8.88%) |
Feb 17, 2010 | 11.66 | 11.72 | 11.32 | 11.40 | 34,921,748 | -0.07(-0.57%) |
Feb 16, 2010 | 11.22 | 11.53 | 11.17 | 11.47 | 33,447,220 | +0.49(+4.46%) |
Feb 12, 2010 | 10.81 | 10.98 | 10.98 | 10.98 | 35,278,504 | -0.04(-0.36%) |
Feb 11, 2010 | 10.43 | 11.06 | 10.28 | 11.02 | 41,814,564 | +0.67(+6.50%) |
Feb 10, 2010 | 10.44 | 10.58 | 10.26 | 10.34 | 23,162,102 | -0.03(-0.32%) |
Feb 09, 2010 | 10.40 | 10.50 | 10.12 | 10.38 | 32,055,634 | +0.09(+0.89%) |
Feb 08, 2010 | 10.32 | 10.58 | 10.06 | 10.28 | 32,300,418 | +0.03(+0.25%) |
Feb 05, 2010 | 10.15 | 10.30 | 9.717 | 10.26 | 45,317,860 | +0.22(+2.21%) |
Feb 04, 2010 | 10.59 | 10.60 | 10.01 | 10.04 | 49,851,228 | -0.75(-6.96%) |
Feb 03, 2010 | 11.06 | 11.11 | 10.77 | 10.79 | 23,970,020 | -0.28(-2.54%) |
Feb 02, 2010 | 11.11 | 11.20 | 10.65 | 11.07 | 48,514,532 | +0.02(+0.22%) |
Feb 01, 2010 | 10.23 | 11.18 | 10.23 | 11.04 | 55,769,420 | +0.92(+9.11%) |
Jan 29, 2010 | 10.53 | 10.77 | 10.04 | 10.12 | 46,259,380 | -0.24(-2.27%) |
Jan 28, 2010 | 10.71 | 10.96 | 10.30 | 10.36 | 34,550,092 | -0.25(-2.34%) |
Jan 27, 2010 | 10.57 | 10.64 | 10.30 | 10.60 | 27,800,360 | +0.02(+0.19%) |
Jan 26, 2010 | 10.43 | 10.81 | 10.35 | 10.59 | 44,283,456 | +0.01(+0.12%) |
Jan 25, 2010 | 10.92 | 10.94 | 10.16 | 10.57 | 43,014,752 | -0.06(-0.55%) |
Jan 22, 2010 | 11.07 | 11.29 | 10.55 | 10.63 | 56,372,828 | -0.48(-4.35%) |
Jan 21, 2010 | 11.66 | 11.95 | 11.09 | 11.11 | 45,524,344 | -0.56(-4.81%) |
Jan 20, 2010 | 11.98 | 12.08 | 11.53 | 11.68 | 38,264,160 | -0.48(-3.97%) |
Jan 19, 2010 | 11.96 | 12.17 | 11.70 | 12.16 | 28,405,198 | +0.14(+1.20%) |
Jan 15, 2010 | 12.16 | 12.02 | 12.02 | 12.02 | 30,127,296 | -0.16(-1.34%) |
Jan 14, 2010 | 11.96 | 12.49 | 11.87 | 12.18 | 49,198,560 | +0.24(+1.97%) |
Jan 13, 2010 | 12.08 | 12.18 | 11.50 | 11.94 | 39,130,344 | -0.03(-0.27%) |
Jan 12, 2010 | 12.00 | 12.31 | 11.87 | 11.98 | 52,770,140 | -0.01(-0.11%) |
Jan 11, 2010 | 12.02 | 12.20 | 11.88 | 11.99 | 33,654,884 | +0.17(+1.44%) |
Jan 08, 2010 | 11.98 | 12.02 | 11.76 | 11.82 | 28,729,918 | -0.26(-2.16%) |
Jan 07, 2010 | 11.66 | 12.12 | 11.53 | 12.08 | 44,954,148 | +0.26(+2.21%) |
Jan 06, 2010 | 11.77 | 11.98 | 11.62 | 11.82 | 47,750,660 | -0.11(-0.93%) |
Jan 05, 2010 | 11.11 | 11.94 | 11.07 | 11.93 | 101,155,896 | +1.08(+9.93%) |