Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 12.32 | 12.61 | 12.27 | 12.48 | 28,705,100 | +0.09(+0.74%) |
Feb 25, 2010 | 12.16 | 12.42 | 11.86 | 12.39 | 44,374,140 | +0.00(+0.00%) |
Feb 24, 2010 | 12.22 | 12.48 | 12.21 | 12.39 | 23,547,078 | +0.24(+1.98%) |
Feb 23, 2010 | 12.23 | 12.31 | 12.11 | 12.15 | 33,331,586 | -0.39(-3.10%) |
Feb 22, 2010 | 12.91 | 12.91 | 12.31 | 12.54 | 30,893,962 | -0.37(-2.90%) |
Feb 19, 2010 | 12.58 | 12.92 | 12.58 | 12.91 | 18,668,504 | +0.20(+1.58%) |
Feb 18, 2010 | 12.67 | 12.73 | 12.55 | 12.71 | 14,269,474 | -0.00(-0.03%) |
Feb 17, 2010 | 12.87 | 12.87 | 12.56 | 12.71 | 17,790,656 | -0.10(-0.77%) |
Feb 16, 2010 | 12.75 | 12.84 | 12.61 | 12.81 | 19,010,418 | +0.18(+1.45%) |
Feb 12, 2010 | 12.55 | 12.63 | 12.63 | 12.63 | 22,089,758 | -0.04(-0.33%) |
Feb 11, 2010 | 12.39 | 12.67 | 12.22 | 12.67 | 21,238,432 | +0.30(+2.45%) |
Feb 10, 2010 | 12.53 | 12.54 | 12.25 | 12.37 | 18,297,010 | -0.17(-1.35%) |
Feb 09, 2010 | 12.71 | 12.83 | 12.34 | 12.54 | 25,650,278 | -0.13(-1.00%) |
Feb 08, 2010 | 12.73 | 12.82 | 12.53 | 12.66 | 16,220,550 | -0.08(-0.61%) |
Feb 05, 2010 | 12.78 | 12.87 | 11.97 | 12.74 | 45,793,460 | -0.14(-1.10%) |
Feb 04, 2010 | 13.24 | 13.25 | 12.85 | 12.88 | 23,431,862 | -0.49(-3.69%) |
Feb 03, 2010 | 13.16 | 13.45 | 13.13 | 13.38 | 18,322,392 | +0.17(+1.28%) |
Feb 02, 2010 | 12.86 | 13.26 | 12.73 | 13.21 | 25,961,940 | +0.39(+3.06%) |
Feb 01, 2010 | 12.82 | 12.92 | 12.68 | 12.81 | 23,157,586 | +0.05(+0.41%) |
Jan 29, 2010 | 13.14 | 13.29 | 12.71 | 12.76 | 29,070,834 | -0.37(-2.85%) |
Jan 28, 2010 | 13.57 | 13.74 | 12.92 | 13.14 | 31,500,998 | -0.37(-2.77%) |
Jan 27, 2010 | 13.16 | 13.56 | 13.08 | 13.51 | 24,998,550 | +0.35(+2.63%) |
Jan 26, 2010 | 13.18 | 13.21 | 12.73 | 13.16 | 38,024,772 | -0.05(-0.37%) |
Jan 25, 2010 | 13.21 | 13.40 | 13.08 | 13.21 | 25,049,286 | +0.11(+0.86%) |
Jan 22, 2010 | 13.79 | 13.79 | 13.06 | 13.10 | 23,335,366 | -0.73(-5.31%) |
Jan 21, 2010 | 14.01 | 14.29 | 13.77 | 13.83 | 23,894,856 | -0.12(-0.86%) |
Jan 20, 2010 | 13.86 | 14.00 | 13.65 | 13.95 | 22,846,126 | -0.01(-0.10%) |
Jan 19, 2010 | 13.69 | 13.97 | 13.59 | 13.97 | 26,813,384 | +0.09(+0.66%) |
Jan 15, 2010 | 14.29 | 13.88 | 13.88 | 13.88 | 23,296,698 | -0.38(-2.67%) |
Jan 14, 2010 | 14.30 | 14.38 | 14.16 | 14.26 | 19,919,310 | -0.08(-0.54%) |
Jan 13, 2010 | 14.36 | 14.53 | 14.23 | 14.34 | 22,613,366 | +0.10(+0.69%) |
Jan 12, 2010 | 14.36 | 14.46 | 14.13 | 14.24 | 22,898,856 | -0.23(-1.56%) |
Jan 11, 2010 | 14.55 | 14.72 | 14.27 | 14.46 | 36,254,156 | +0.42(+3.02%) |
Jan 08, 2010 | 13.73 | 14.06 | 13.66 | 14.04 | 16,201,017 | +0.23(+1.63%) |
Jan 07, 2010 | 13.64 | 13.83 | 13.59 | 13.81 | 13,971,056 | +0.13(+0.98%) |
Jan 06, 2010 | 13.81 | 13.96 | 13.63 | 13.68 | 19,052,976 | -0.18(-1.27%) |
Jan 05, 2010 | 14.01 | 14.16 | 13.74 | 13.86 | 25,587,924 | +0.05(+0.36%) |
Jan 04, 2010 | 13.74 | 13.94 | 13.63 | 13.81 | 23,431,952 | +0.18(+1.29%) |
Dec 31, 2009 | 13.62 | 13.63 | 13.63 | 13.63 | 11,761,124 | -0.02(-0.15%) |
Dec 30, 2009 | 13.48 | 13.67 | 13.42 | 13.65 | 9,951,395 | +0.09(+0.68%) |
Dec 29, 2009 | 13.57 | 13.66 | 13.52 | 13.56 | 7,750,164 | -0.02(-0.16%) |
Dec 28, 2009 | 13.71 | 13.71 | 13.49 | 13.58 | 10,261,755 | -0.04(-0.26%) |
Dec 24, 2009 | 13.63 | 13.71 | 13.58 | 13.62 | 4,055,883 | +0.02(+0.16%) |
Dec 23, 2009 | 13.74 | 13.76 | 13.56 | 13.59 | 14,285,852 | +0.01(+0.10%) |
Dec 22, 2009 | 13.39 | 13.67 | 13.34 | 13.58 | 17,139,108 | +0.30(+2.23%) |
Dec 21, 2009 | 13.11 | 13.41 | 13.11 | 13.28 | 14,385,315 | +0.25(+1.89%) |
Dec 18, 2009 | 13.15 | 13.19 | 12.92 | 13.04 | 23,457,848 | +0.01(+0.05%) |
Dec 17, 2009 | 13.19 | 13.21 | 13.02 | 13.03 | 19,636,268 | -0.18(-1.39%) |
Dec 16, 2009 | 13.43 | 13.64 | 13.19 | 13.21 | 28,347,502 | -0.09(-0.69%) |
Dec 15, 2009 | 13.30 | 13.45 | 13.06 | 13.30 | 16,910,476 | +0.01(+0.11%) |
Dec 14, 2009 | 13.16 | 13.38 | 13.14 | 13.29 | 17,751,648 | +0.25(+1.95%) |
Dec 11, 2009 | 13.04 | 13.25 | 12.95 | 13.04 | 21,525,742 | +0.18(+1.43%) |
Dec 10, 2009 | 12.92 | 13.10 | 12.81 | 12.85 | 21,818,406 | +0.09(+0.72%) |
Dec 09, 2009 | 12.60 | 12.76 | 12.28 | 12.76 | 22,988,546 | +0.13(+1.06%) |
Dec 08, 2009 | 12.82 | 12.92 | 12.53 | 12.63 | 18,833,048 | -0.35(-2.72%) |
Dec 07, 2009 | 13.00 | 13.32 | 12.93 | 12.98 | 30,724,112 | +0.04(+0.33%) |
Dec 04, 2009 | 12.67 | 13.12 | 12.63 | 12.94 | 34,330,280 | +0.52(+4.21%) |
Dec 03, 2009 | 12.57 | 12.63 | 12.35 | 12.42 | 26,171,596 | -0.16(-1.29%) |
Dec 02, 2009 | 12.15 | 12.61 | 12.15 | 12.58 | 27,556,190 | +0.44(+3.61%) |