Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 15.09 | 15.18 | 15.02 | 15.06 | 10,570,083 | -0.09(-0.60%) |
Mar 30, 2010 | 15.17 | 15.31 | 15.10 | 15.15 | 8,680,298 | +0.01(+0.09%) |
Mar 29, 2010 | 15.27 | 15.37 | 15.02 | 15.14 | 6,707,145 | -0.12(-0.81%) |
Mar 26, 2010 | 15.27 | 15.35 | 15.10 | 15.27 | 9,489,995 | +0.01(+0.09%) |
Mar 25, 2010 | 15.09 | 15.40 | 15.04 | 15.25 | 8,193,444 | +0.22(+1.47%) |
Mar 24, 2010 | 15.04 | 15.13 | 14.96 | 15.03 | 8,823,156 | -0.10(-0.65%) |
Mar 23, 2010 | 15.23 | 15.28 | 15.07 | 15.13 | 12,847,443 | -0.12(-0.81%) |
Mar 22, 2010 | 15.02 | 15.32 | 14.98 | 15.25 | 6,781,376 | +0.12(+0.78%) |
Mar 19, 2010 | 15.22 | 15.27 | 15.04 | 15.13 | 11,104,459 | -0.06(-0.39%) |
Mar 18, 2010 | 15.01 | 15.21 | 14.96 | 15.19 | 9,145,272 | +0.10(+0.69%) |
Mar 17, 2010 | 15.13 | 15.16 | 15.01 | 15.09 | 10,613,570 | -0.10(-0.64%) |
Mar 16, 2010 | 15.02 | 15.19 | 15.00 | 15.19 | 11,061,000 | +0.15(+1.00%) |
Mar 15, 2010 | 14.94 | 15.04 | 14.93 | 15.04 | 10,466,487 | +0.18(+1.18%) |
Mar 12, 2010 | 14.83 | 14.91 | 14.78 | 14.86 | 7,939,589 | +0.08(+0.53%) |
Mar 11, 2010 | 14.46 | 14.80 | 14.40 | 14.78 | 13,957,339 | +0.20(+1.39%) |
Mar 10, 2010 | 14.55 | 14.59 | 14.42 | 14.58 | 11,212,297 | +0.08(+0.58%) |
Mar 09, 2010 | 14.43 | 14.55 | 14.40 | 14.50 | 10,326,510 | -0.06(-0.40%) |
Mar 08, 2010 | 14.44 | 14.58 | 14.39 | 14.55 | 6,365,143 | +0.01(+0.04%) |
Mar 05, 2010 | 14.31 | 14.57 | 14.27 | 14.55 | 10,460,112 | +0.18(+1.22%) |
Mar 04, 2010 | 14.18 | 14.50 | 14.25 | 14.37 | 16,365,304 | +0.19(+1.33%) |
Mar 03, 2010 | 14.07 | 14.25 | 13.98 | 14.18 | 15,664,210 | +0.14(+0.98%) |
Mar 02, 2010 | 14.11 | 14.17 | 13.92 | 14.05 | 12,812,334 | -0.03(-0.24%) |
Mar 01, 2010 | 14.03 | 14.14 | 13.96 | 14.08 | 14,678,207 | +0.07(+0.46%) |
Feb 26, 2010 | 13.73 | 14.18 | 13.59 | 14.01 | 30,289,140 | +0.72(+5.44%) |
Feb 25, 2010 | 13.05 | 13.37 | 12.96 | 13.29 | 18,969,200 | +0.07(+0.49%) |
Feb 24, 2010 | 12.99 | 13.23 | 12.96 | 13.23 | 9,442,784 | +0.27(+2.06%) |
Feb 23, 2010 | 12.87 | 13.00 | 12.75 | 12.96 | 11,906,891 | +0.07(+0.56%) |
Feb 22, 2010 | 12.98 | 13.04 | 12.85 | 12.89 | 9,862,924 | -0.05(-0.40%) |
Feb 19, 2010 | 12.98 | 13.11 | 12.89 | 12.94 | 8,052,359 | -0.09(-0.70%) |
Feb 18, 2010 | 12.97 | 13.07 | 12.92 | 13.03 | 9,382,816 | +0.06(+0.45%) |
Feb 17, 2010 | 12.93 | 13.02 | 12.87 | 12.97 | 10,132,143 | +0.08(+0.66%) |
Feb 16, 2010 | 12.87 | 12.89 | 12.72 | 12.89 | 11,425,199 | -0.12(-0.90%) |
Feb 12, 2010 | 13.00 | 13.00 | 13.00 | 13.00 | 13,016,213 | -0.12(-0.89%) |
Feb 11, 2010 | 12.92 | 13.16 | 12.88 | 13.12 | 12,948,522 | +0.16(+1.21%) |
Feb 10, 2010 | 12.93 | 13.03 | 12.78 | 12.96 | 14,217,318 | -0.03(-0.20%) |
Feb 09, 2010 | 12.94 | 13.04 | 12.87 | 12.99 | 12,776,166 | +0.14(+1.07%) |
Feb 08, 2010 | 12.94 | 12.99 | 12.81 | 12.85 | 14,658,370 | -0.10(-0.80%) |
Feb 05, 2010 | 12.86 | 13.00 | 12.78 | 12.96 | 24,934,164 | +0.26(+2.05%) |
Feb 04, 2010 | 12.76 | 13.04 | 12.55 | 12.70 | 45,360,160 | +0.30(+2.42%) |
Feb 03, 2010 | 12.60 | 12.70 | 12.40 | 12.40 | 19,488,750 | -0.29(-2.31%) |
Feb 02, 2010 | 12.53 | 12.74 | 12.52 | 12.69 | 15,259,264 | +0.22(+1.78%) |
Feb 01, 2010 | 12.52 | 12.61 | 12.45 | 12.47 | 11,986,521 | +0.03(+0.26%) |
Jan 29, 2010 | 12.49 | 12.61 | 12.40 | 12.44 | 13,727,551 | +0.03(+0.26%) |
Jan 28, 2010 | 12.61 | 12.63 | 12.36 | 12.40 | 12,900,463 | -0.11(-0.89%) |
Jan 27, 2010 | 12.39 | 12.55 | 12.26 | 12.51 | 13,280,964 | +0.16(+1.32%) |
Jan 26, 2010 | 12.33 | 12.55 | 12.32 | 12.35 | 9,163,860 | -0.03(-0.26%) |
Jan 25, 2010 | 12.38 | 12.46 | 12.15 | 12.38 | 11,936,674 | +0.09(+0.74%) |
Jan 22, 2010 | 12.44 | 12.61 | 12.25 | 12.29 | 16,041,769 | -0.22(-1.72%) |
Jan 21, 2010 | 12.88 | 12.94 | 12.45 | 12.51 | 20,652,954 | -0.38(-2.98%) |
Jan 20, 2010 | 12.91 | 12.93 | 12.78 | 12.89 | 10,966,339 | -0.14(-1.05%) |
Jan 19, 2010 | 12.72 | 13.03 | 12.69 | 13.03 | 12,319,129 | +0.28(+2.20%) |
Jan 15, 2010 | 12.90 | 12.75 | 12.75 | 12.75 | 12,452,545 | -0.12(-0.91%) |
Jan 14, 2010 | 13.09 | 13.10 | 12.79 | 12.87 | 15,618,552 | -0.16(-1.20%) |
Jan 13, 2010 | 13.08 | 13.08 | 12.95 | 13.02 | 15,591,648 | +0.01(+0.10%) |
Jan 12, 2010 | 13.09 | 13.25 | 12.87 | 13.01 | 22,293,740 | -0.43(-3.20%) |
Jan 11, 2010 | 13.37 | 13.47 | 13.21 | 13.44 | 13,447,158 | +0.14(+1.08%) |
Jan 08, 2010 | 13.23 | 13.33 | 13.09 | 13.30 | 16,729,010 | +0.08(+0.64%) |
Jan 07, 2010 | 13.94 | 13.94 | 13.01 | 13.21 | 38,119,596 | -0.50(-3.66%) |
Jan 06, 2010 | 13.49 | 13.74 | 13.41 | 13.71 | 23,250,940 | +0.16(+1.20%) |
Jan 05, 2010 | 13.43 | 13.73 | 13.34 | 13.55 | 28,071,442 | +0.16(+1.22%) |