Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 13.77 | 14.19 | 13.52 | 13.88 | 62,065,952 | -0.04(-0.28%) |
Mar 30, 2010 | 14.36 | 14.40 | 13.79 | 13.92 | 55,249,540 | -0.43(-2.97%) |
Mar 29, 2010 | 14.51 | 14.53 | 14.07 | 14.35 | 44,689,384 | -0.02(-0.14%) |
Mar 26, 2010 | 13.88 | 14.59 | 13.86 | 14.37 | 82,034,464 | +0.63(+4.59%) |
Mar 25, 2010 | 14.63 | 14.76 | 13.67 | 13.74 | 65,781,200 | -0.64(-4.43%) |
Mar 24, 2010 | 14.00 | 14.70 | 13.94 | 14.38 | 84,045,432 | +0.30(+2.10%) |
Mar 23, 2010 | 14.30 | 14.51 | 13.72 | 14.08 | 71,232,640 | +0.01(+0.09%) |
Mar 22, 2010 | 12.57 | 14.17 | 12.39 | 14.07 | 113,124,192 | +1.27(+9.90%) |
Mar 19, 2010 | 12.68 | 12.85 | 12.64 | 12.80 | 35,067,192 | +0.14(+1.14%) |
Mar 18, 2010 | 12.97 | 13.02 | 12.66 | 12.66 | 34,956,632 | -0.37(-2.82%) |
Mar 17, 2010 | 13.36 | 13.49 | 12.89 | 13.02 | 55,155,544 | -0.14(-1.10%) |
Mar 16, 2010 | 12.41 | 13.20 | 12.31 | 13.17 | 64,388,664 | +0.90(+7.33%) |
Mar 15, 2010 | 12.07 | 12.33 | 12.06 | 12.27 | 51,793,392 | -0.59(-4.59%) |
Mar 12, 2010 | 12.91 | 13.06 | 12.74 | 12.86 | 38,583,060 | +0.16(+1.29%) |
Mar 11, 2010 | 12.86 | 12.88 | 12.54 | 12.70 | 39,267,940 | -0.26(-1.98%) |
Mar 10, 2010 | 12.64 | 13.02 | 12.45 | 12.95 | 64,047,872 | +0.58(+4.67%) |
Mar 09, 2010 | 12.05 | 12.67 | 11.98 | 12.37 | 62,495,972 | +0.62(+5.25%) |
Mar 08, 2010 | 11.81 | 12.21 | 11.75 | 11.76 | 43,029,532 | +0.03(+0.22%) |
Mar 05, 2010 | 11.42 | 11.80 | 11.38 | 11.73 | 38,347,560 | +0.45(+4.02%) |
Mar 04, 2010 | 11.28 | 11.32 | 11.02 | 11.28 | 27,632,826 | +0.01(+0.06%) |
Mar 03, 2010 | 11.23 | 11.43 | 11.09 | 11.27 | 29,928,480 | +0.04(+0.35%) |
Mar 02, 2010 | 11.38 | 11.47 | 11.19 | 11.23 | 31,132,384 | +0.01(+0.12%) |
Mar 01, 2010 | 11.07 | 11.36 | 11.03 | 11.22 | 33,788,868 | +0.30(+2.77%) |
Feb 26, 2010 | 10.70 | 11.02 | 10.54 | 10.92 | 36,726,600 | +0.28(+2.65%) |
Feb 25, 2010 | 10.40 | 10.66 | 10.18 | 10.63 | 31,409,094 | +0.07(+0.68%) |
Feb 24, 2010 | 10.67 | 10.73 | 10.51 | 10.56 | 26,802,268 | -0.03(-0.25%) |
Feb 23, 2010 | 10.79 | 10.81 | 10.47 | 10.59 | 35,193,856 | -0.26(-2.36%) |
Feb 22, 2010 | 10.83 | 10.99 | 10.77 | 10.84 | 29,256,668 | +0.18(+1.72%) |
Feb 19, 2010 | 10.42 | 10.79 | 10.42 | 10.66 | 43,436,492 | +0.22(+2.07%) |
Feb 18, 2010 | 10.76 | 10.83 | 10.37 | 10.44 | 80,879,488 | -1.02(-8.88%) |
Feb 17, 2010 | 11.72 | 11.78 | 11.38 | 11.46 | 34,737,268 | -0.07(-0.57%) |
Feb 16, 2010 | 11.28 | 11.59 | 11.23 | 11.53 | 33,270,530 | +0.49(+4.46%) |
Feb 12, 2010 | 10.86 | 11.04 | 11.04 | 11.04 | 35,092,140 | -0.04(-0.36%) |
Feb 11, 2010 | 10.49 | 11.11 | 10.34 | 11.07 | 41,593,672 | +0.68(+6.50%) |
Feb 10, 2010 | 10.50 | 10.63 | 10.31 | 10.40 | 23,039,744 | -0.03(-0.32%) |
Feb 09, 2010 | 10.46 | 10.56 | 10.18 | 10.43 | 31,886,294 | +0.09(+0.89%) |
Feb 08, 2010 | 10.38 | 10.63 | 10.11 | 10.34 | 32,129,786 | +0.03(+0.26%) |
Feb 05, 2010 | 10.21 | 10.35 | 9.768 | 10.31 | 45,078,460 | +0.22(+2.21%) |
Feb 04, 2010 | 10.65 | 10.66 | 10.06 | 10.09 | 49,587,880 | -0.75(-6.96%) |
Feb 03, 2010 | 11.12 | 11.17 | 10.82 | 10.84 | 23,843,394 | -0.28(-2.54%) |
Feb 02, 2010 | 11.17 | 11.26 | 10.71 | 11.13 | 48,258,248 | +0.02(+0.22%) |
Feb 01, 2010 | 10.29 | 11.24 | 10.29 | 11.10 | 55,474,808 | +0.93(+9.11%) |
Jan 29, 2010 | 10.58 | 10.83 | 10.09 | 10.18 | 46,015,008 | -0.24(-2.27%) |
Jan 28, 2010 | 10.77 | 11.02 | 10.35 | 10.41 | 34,367,576 | -0.25(-2.34%) |
Jan 27, 2010 | 10.62 | 10.69 | 10.35 | 10.66 | 27,653,500 | +0.02(+0.19%) |
Jan 26, 2010 | 10.48 | 10.86 | 10.40 | 10.64 | 44,049,524 | +0.01(+0.12%) |
Jan 25, 2010 | 10.98 | 11.00 | 10.21 | 10.63 | 42,787,520 | -0.06(-0.55%) |
Jan 22, 2010 | 11.13 | 11.35 | 10.60 | 10.69 | 56,075,028 | -0.49(-4.35%) |
Jan 21, 2010 | 11.72 | 12.01 | 11.15 | 11.17 | 45,283,856 | -0.56(-4.81%) |
Jan 20, 2010 | 12.05 | 12.14 | 11.59 | 11.74 | 38,062,020 | -0.49(-3.97%) |
Jan 19, 2010 | 12.03 | 12.24 | 11.76 | 12.22 | 28,255,142 | +0.14(+1.20%) |
Jan 15, 2010 | 12.22 | 12.08 | 12.08 | 12.08 | 29,968,144 | -0.16(-1.34%) |
Jan 14, 2010 | 12.03 | 12.55 | 11.93 | 12.24 | 48,938,660 | +0.24(+1.97%) |
Jan 13, 2010 | 12.14 | 12.24 | 11.56 | 12.01 | 38,923,632 | -0.03(-0.27%) |
Jan 12, 2010 | 12.06 | 12.37 | 11.93 | 12.04 | 52,491,372 | -0.01(-0.11%) |
Jan 11, 2010 | 12.08 | 12.26 | 11.95 | 12.05 | 33,477,096 | +0.17(+1.44%) |
Jan 08, 2010 | 12.05 | 12.08 | 11.82 | 11.88 | 28,578,148 | -0.26(-2.16%) |
Jan 07, 2010 | 11.72 | 12.18 | 11.59 | 12.14 | 44,716,672 | +0.26(+2.21%) |
Jan 06, 2010 | 11.84 | 12.05 | 11.69 | 11.88 | 47,498,408 | -0.11(-0.93%) |
Jan 05, 2010 | 11.17 | 12.01 | 11.13 | 11.99 | 100,621,528 | +1.08(+9.93%) |