Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 13.51 | 13.53 | 13.31 | 13.36 | 9,734,530 | -0.18(-1.34%) |
Mar 30, 2010 | 13.67 | 13.67 | 13.43 | 13.54 | 5,635,814 | -0.07(-0.55%) |
Mar 29, 2010 | 13.81 | 13.87 | 13.58 | 13.62 | 12,287,065 | -0.04(-0.26%) |
Mar 26, 2010 | 13.36 | 13.70 | 13.28 | 13.65 | 16,860,260 | +0.46(+3.49%) |
Mar 25, 2010 | 13.55 | 13.73 | 13.19 | 13.19 | 13,238,698 | -0.35(-2.58%) |
Mar 24, 2010 | 13.39 | 13.71 | 13.29 | 13.54 | 11,791,998 | +0.10(+0.77%) |
Mar 23, 2010 | 13.56 | 13.71 | 13.28 | 13.44 | 16,187,712 | -0.12(-0.92%) |
Mar 22, 2010 | 13.23 | 13.64 | 13.23 | 13.56 | 20,462,332 | +0.17(+1.26%) |
Mar 19, 2010 | 13.68 | 13.73 | 13.31 | 13.39 | 17,847,520 | -0.25(-1.85%) |
Mar 18, 2010 | 13.79 | 13.85 | 13.28 | 13.65 | 29,466,720 | -0.20(-1.46%) |
Mar 17, 2010 | 14.05 | 14.15 | 13.75 | 13.85 | 19,159,670 | -0.16(-1.17%) |
Mar 16, 2010 | 14.26 | 14.28 | 13.94 | 14.01 | 26,094,420 | -0.11(-0.79%) |
Mar 15, 2010 | 14.07 | 14.16 | 14.02 | 14.12 | 23,910,966 | -0.05(-0.36%) |
Mar 12, 2010 | 14.23 | 14.38 | 13.90 | 14.17 | 94,028,904 | -0.57(-3.86%) |
Mar 11, 2010 | 15.02 | 15.03 | 14.68 | 14.74 | 17,903,130 | -0.43(-2.84%) |
Mar 10, 2010 | 14.51 | 15.35 | 14.36 | 15.17 | 26,429,626 | +0.43(+2.90%) |
Mar 09, 2010 | 15.02 | 15.09 | 14.66 | 14.75 | 16,688,982 | -0.34(-2.28%) |
Mar 08, 2010 | 15.29 | 15.48 | 15.04 | 15.09 | 11,990,361 | -0.26(-1.68%) |
Mar 05, 2010 | 15.78 | 15.78 | 15.11 | 15.35 | 22,369,876 | -0.51(-3.22%) |
Mar 04, 2010 | 15.65 | 15.89 | 15.61 | 15.86 | 9,555,541 | +0.21(+1.36%) |
Mar 03, 2010 | 15.42 | 16.12 | 15.32 | 15.65 | 22,905,656 | +0.05(+0.34%) |
Mar 02, 2010 | 14.92 | 15.65 | 14.85 | 15.59 | 45,914,844 | -0.16(-1.04%) |
Mar 01, 2010 | 15.65 | 15.76 | 15.47 | 15.76 | 4,974,601 | +0.19(+1.22%) |
Feb 26, 2010 | 15.49 | 15.60 | 15.26 | 15.57 | 4,980,606 | +0.12(+0.81%) |
Feb 25, 2010 | 14.59 | 15.59 | 14.51 | 15.44 | 14,698,540 | +0.67(+4.56%) |
Feb 24, 2010 | 14.98 | 15.14 | 14.74 | 14.77 | 10,754,123 | -0.17(-1.12%) |
Feb 23, 2010 | 15.11 | 15.26 | 14.93 | 14.94 | 6,672,720 | -0.25(-1.66%) |
Feb 22, 2010 | 15.47 | 15.47 | 15.11 | 15.19 | 7,271,253 | -0.07(-0.47%) |
Feb 19, 2010 | 14.95 | 15.35 | 14.95 | 15.26 | 10,277,270 | +0.31(+2.09%) |
Feb 18, 2010 | 15.29 | 15.30 | 14.78 | 14.95 | 15,901,995 | -0.37(-2.43%) |
Feb 17, 2010 | 15.30 | 15.73 | 15.21 | 15.32 | 15,334,644 | +0.16(+1.04%) |
Feb 16, 2010 | 15.23 | 15.66 | 14.92 | 15.16 | 16,312,166 | +0.45(+3.05%) |
Feb 12, 2010 | 14.46 | 14.71 | 14.71 | 14.71 | 49,416,068 | +0.06(+0.38%) |
Feb 11, 2010 | 14.33 | 14.76 | 14.25 | 14.66 | 6,913,837 | +0.41(+2.91%) |
Feb 10, 2010 | 14.07 | 14.33 | 14.03 | 14.24 | 4,837,549 | +0.22(+1.56%) |
Feb 09, 2010 | 13.70 | 14.12 | 13.69 | 14.03 | 6,176,335 | +0.51(+3.77%) |
Feb 08, 2010 | 14.01 | 14.01 | 13.51 | 13.52 | 3,919,275 | -0.28(-2.02%) |
Feb 05, 2010 | 13.64 | 13.87 | 13.44 | 13.79 | 5,787,954 | +0.10(+0.69%) |
Feb 04, 2010 | 14.11 | 14.11 | 13.62 | 13.70 | 6,096,001 | -0.52(-3.65%) |
Feb 03, 2010 | 14.33 | 14.37 | 14.16 | 14.22 | 2,900,619 | +0.12(+0.86%) |
Feb 02, 2010 | 13.97 | 14.15 | 13.83 | 14.10 | 3,817,773 | +0.20(+1.44%) |
Feb 01, 2010 | 13.75 | 14.04 | 13.63 | 13.90 | 6,808,194 | +0.30(+2.22%) |
Jan 29, 2010 | 14.13 | 14.20 | 13.59 | 13.59 | 5,852,639 | -0.36(-2.56%) |
Jan 28, 2010 | 13.99 | 14.08 | 13.75 | 13.95 | 4,812,952 | -0.15(-1.08%) |
Jan 27, 2010 | 14.11 | 14.21 | 13.92 | 14.10 | 3,331,412 | +0.03(+0.20%) |
Jan 26, 2010 | 13.97 | 14.41 | 13.84 | 14.08 | 5,109,681 | +0.00(+0.01%) |
Jan 25, 2010 | 14.24 | 14.42 | 14.06 | 14.07 | 4,336,455 | +0.00(+0.01%) |
Jan 22, 2010 | 14.29 | 14.46 | 14.06 | 14.07 | 6,225,413 | -0.31(-2.14%) |
Jan 21, 2010 | 14.51 | 14.83 | 14.28 | 14.38 | 8,725,766 | -0.11(-0.77%) |
Jan 20, 2010 | 14.53 | 14.58 | 14.27 | 14.49 | 8,616,196 | -0.24(-1.60%) |
Jan 19, 2010 | 14.07 | 14.79 | 13.93 | 14.73 | 13,565,460 | +0.76(+5.43%) |
Jan 15, 2010 | 14.53 | 13.97 | 13.97 | 13.97 | 186,820,672 | +0.33(+2.39%) |
Jan 14, 2010 | 13.92 | 13.99 | 13.63 | 13.64 | 8,396,264 | -0.25(-1.82%) |
Jan 13, 2010 | 13.98 | 14.00 | 13.66 | 13.90 | 6,978,161 | +0.03(+0.24%) |
Jan 12, 2010 | 14.18 | 14.21 | 13.71 | 13.86 | 12,271,244 | -0.51(-3.57%) |
Jan 11, 2010 | 14.62 | 15.06 | 14.29 | 14.38 | 14,365,311 | -0.02(-0.11%) |
Jan 08, 2010 | 14.05 | 14.39 | 14.05 | 14.39 | 8,371,913 | +0.30(+2.15%) |
Jan 07, 2010 | 14.20 | 14.20 | 13.92 | 14.09 | 9,961,458 | -0.14(-1.01%) |
Jan 06, 2010 | 13.73 | 14.24 | 13.69 | 14.23 | 8,850,958 | +0.57(+4.17%) |
Jan 05, 2010 | 13.50 | 13.81 | 13.49 | 13.66 | 9,101,361 | +0.22(+1.62%) |