Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 15.52 | 15.65 | 15.48 | 15.52 | 9,370,122 | -0.07(-0.42%) |
Mar 30, 2010 | 15.63 | 15.71 | 15.53 | 15.59 | 7,648,092 | -0.03(-0.22%) |
Mar 29, 2010 | 15.66 | 15.70 | 15.54 | 15.62 | 7,720,533 | +0.02(+0.11%) |
Mar 26, 2010 | 15.59 | 15.79 | 15.50 | 15.61 | 10,252,584 | +0.07(+0.44%) |
Mar 25, 2010 | 15.67 | 15.79 | 15.53 | 15.54 | 13,401,010 | +0.04(+0.26%) |
Mar 24, 2010 | 15.70 | 15.71 | 15.42 | 15.50 | 13,102,197 | -0.23(-1.49%) |
Mar 23, 2010 | 15.71 | 15.75 | 15.62 | 15.73 | 10,635,139 | +0.29(+1.90%) |
Mar 22, 2010 | 15.39 | 15.66 | 15.38 | 15.44 | 13,758,699 | -0.09(-0.57%) |
Mar 19, 2010 | 15.68 | 15.70 | 15.44 | 15.53 | 22,240,648 | -0.24(-1.53%) |
Mar 18, 2010 | 15.49 | 15.91 | 15.48 | 15.77 | 51,712,220 | +0.80(+5.33%) |
Mar 17, 2010 | 14.87 | 15.07 | 14.84 | 14.97 | 17,378,336 | +0.11(+0.71%) |
Mar 16, 2010 | 14.85 | 15.01 | 14.81 | 14.86 | 11,963,198 | -0.00(-0.01%) |
Mar 15, 2010 | 14.82 | 14.88 | 14.78 | 14.87 | 11,261,826 | +0.10(+0.70%) |
Mar 12, 2010 | 14.66 | 14.78 | 14.66 | 14.76 | 8,532,724 | +0.03(+0.22%) |
Mar 11, 2010 | 14.59 | 14.75 | 14.51 | 14.73 | 8,238,474 | +0.13(+0.91%) |
Mar 10, 2010 | 14.55 | 14.63 | 14.45 | 14.60 | 6,620,205 | +0.04(+0.28%) |
Mar 09, 2010 | 14.52 | 14.61 | 14.47 | 14.56 | 7,152,460 | +0.02(+0.16%) |
Mar 08, 2010 | 14.36 | 14.56 | 14.36 | 14.54 | 8,385,438 | +0.11(+0.73%) |
Mar 05, 2010 | 14.33 | 14.47 | 14.33 | 14.43 | 8,830,552 | +0.15(+1.02%) |
Mar 04, 2010 | 14.23 | 14.37 | 14.24 | 14.28 | 7,464,686 | +0.05(+0.39%) |
Mar 03, 2010 | 14.24 | 14.30 | 14.15 | 14.23 | 10,303,924 | -0.08(-0.57%) |
Mar 02, 2010 | 14.32 | 14.37 | 14.24 | 14.31 | 11,699,996 | -0.04(-0.31%) |
Mar 01, 2010 | 14.29 | 14.45 | 14.22 | 14.36 | 12,685,265 | +0.13(+0.95%) |
Feb 26, 2010 | 13.93 | 14.27 | 13.93 | 14.22 | 23,332,348 | +0.30(+2.18%) |
Feb 25, 2010 | 13.68 | 13.94 | 13.47 | 13.92 | 18,975,940 | +0.26(+1.89%) |
Feb 24, 2010 | 13.46 | 13.68 | 13.46 | 13.66 | 13,807,119 | +0.17(+1.25%) |
Feb 23, 2010 | 13.53 | 13.58 | 13.38 | 13.49 | 9,197,063 | -0.04(-0.28%) |
Feb 22, 2010 | 13.58 | 13.63 | 13.47 | 13.53 | 8,158,515 | -0.01(-0.06%) |
Feb 19, 2010 | 13.49 | 13.59 | 13.47 | 13.54 | 11,287,667 | -0.02(-0.14%) |
Feb 18, 2010 | 13.57 | 13.59 | 13.44 | 13.56 | 7,686,633 | -0.01(-0.06%) |
Feb 17, 2010 | 13.44 | 13.61 | 13.38 | 13.56 | 12,645,149 | +0.17(+1.30%) |
Feb 16, 2010 | 13.22 | 13.39 | 13.11 | 13.39 | 11,442,146 | +0.24(+1.86%) |
Feb 12, 2010 | 13.15 | 13.15 | 13.15 | 13.15 | 53,012,376 | -0.10(-0.73%) |
Feb 11, 2010 | 13.13 | 13.29 | 13.07 | 13.24 | 8,330,739 | +0.07(+0.49%) |
Feb 10, 2010 | 13.15 | 13.24 | 13.10 | 13.18 | 9,148,989 | +0.03(+0.21%) |
Feb 09, 2010 | 13.00 | 13.27 | 12.97 | 13.15 | 11,216,301 | +0.25(+1.97%) |
Feb 08, 2010 | 12.96 | 13.07 | 12.88 | 12.90 | 9,716,952 | -0.08(-0.65%) |
Feb 05, 2010 | 13.05 | 13.09 | 12.81 | 12.98 | 15,581,085 | -0.08(-0.63%) |
Feb 04, 2010 | 13.36 | 13.41 | 13.05 | 13.06 | 21,285,486 | -0.40(-2.98%) |
Feb 03, 2010 | 13.40 | 13.48 | 13.32 | 13.46 | 9,375,770 | +0.01(+0.11%) |
Feb 02, 2010 | 13.52 | 13.52 | 13.38 | 13.45 | 11,336,881 | -0.03(-0.26%) |
Feb 01, 2010 | 13.46 | 13.56 | 13.36 | 13.48 | 7,607,875 | +0.07(+0.54%) |
Jan 29, 2010 | 13.39 | 13.60 | 13.37 | 13.41 | 12,362,413 | +0.05(+0.36%) |
Jan 28, 2010 | 13.52 | 13.67 | 13.33 | 13.36 | 8,506,752 | -0.10(-0.75%) |
Jan 27, 2010 | 13.39 | 13.50 | 13.31 | 13.46 | 16,115,430 | +0.05(+0.41%) |
Jan 26, 2010 | 13.32 | 13.49 | 13.26 | 13.41 | 7,975,948 | +0.01(+0.11%) |
Jan 25, 2010 | 13.33 | 13.47 | 13.32 | 13.39 | 12,775,294 | +0.15(+1.10%) |
Jan 22, 2010 | 13.36 | 13.51 | 13.24 | 13.25 | 15,829,576 | -0.14(-1.04%) |
Jan 21, 2010 | 13.53 | 13.53 | 13.26 | 13.39 | 16,618,092 | -0.11(-0.84%) |
Jan 20, 2010 | 13.51 | 13.55 | 13.37 | 13.50 | 9,517,328 | -0.11(-0.82%) |
Jan 19, 2010 | 13.51 | 13.63 | 13.46 | 13.61 | 8,857,669 | +0.07(+0.50%) |
Jan 15, 2010 | 13.63 | 13.55 | 13.55 | 13.55 | 53,683,588 | -0.13(-0.92%) |
Jan 14, 2010 | 13.78 | 13.85 | 13.62 | 13.67 | 8,689,528 | -0.09(-0.63%) |
Jan 13, 2010 | 13.70 | 13.81 | 13.63 | 13.76 | 6,713,258 | +0.12(+0.89%) |
Jan 12, 2010 | 13.59 | 13.69 | 13.52 | 13.64 | 13,649,684 | -0.02(-0.14%) |
Jan 11, 2010 | 13.87 | 13.87 | 13.60 | 13.65 | 12,690,104 | -0.17(-1.23%) |
Jan 08, 2010 | 13.84 | 13.85 | 13.66 | 13.83 | 8,615,505 | -0.03(-0.20%) |
Jan 07, 2010 | 13.70 | 13.88 | 13.68 | 13.85 | 8,541,833 | +0.13(+0.98%) |
Jan 06, 2010 | 13.76 | 13.82 | 13.66 | 13.72 | 15,923,712 | -0.08(-0.61%) |
Jan 05, 2010 | 13.70 | 13.84 | 13.61 | 13.80 | 7,457,784 | +0.05(+0.40%) |