Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 14.35 | 14.58 | 13.98 | 14.52 | 6,542,328 | +0.12(+0.86%) |
Feb 25, 2010 | 14.08 | 14.44 | 13.80 | 14.40 | 8,103,719 | +0.00(+0.00%) |
Feb 24, 2010 | 14.56 | 14.66 | 13.51 | 14.40 | 14,829,503 | -0.01(-0.06%) |
Feb 23, 2010 | 15.12 | 15.26 | 14.24 | 14.41 | 9,423,936 | -0.79(-5.18%) |
Feb 22, 2010 | 15.43 | 15.52 | 15.02 | 15.20 | 6,540,947 | -0.12(-0.81%) |
Feb 19, 2010 | 14.98 | 15.44 | 14.98 | 15.32 | 6,951,738 | +0.24(+1.58%) |
Feb 18, 2010 | 15.25 | 15.30 | 14.82 | 15.08 | 5,969,033 | -0.27(-1.73%) |
Feb 17, 2010 | 15.51 | 15.83 | 15.13 | 15.35 | 6,495,274 | +0.00(+0.00%) |
Feb 16, 2010 | 15.21 | 15.37 | 15.18 | 15.35 | 6,155,404 | +0.34(+2.24%) |
Feb 12, 2010 | 14.85 | 15.01 | 15.01 | 15.01 | 11,848,883 | -0.03(-0.18%) |
Feb 11, 2010 | 14.13 | 15.05 | 13.98 | 15.04 | 14,364,845 | +1.22(+8.84%) |
Feb 10, 2010 | 13.87 | 13.90 | 13.44 | 13.82 | 4,550,190 | +0.01(+0.06%) |
Feb 09, 2010 | 13.63 | 13.87 | 13.30 | 13.81 | 6,015,129 | +0.19(+1.36%) |
Feb 08, 2010 | 13.05 | 14.02 | 12.85 | 13.62 | 10,158,316 | +0.60(+4.62%) |
Feb 05, 2010 | 13.54 | 13.67 | 12.59 | 13.02 | 9,760,575 | -0.56(-4.11%) |
Feb 04, 2010 | 14.06 | 14.15 | 13.49 | 13.58 | 6,519,134 | -0.81(-5.66%) |
Feb 03, 2010 | 14.49 | 14.62 | 14.08 | 14.39 | 4,871,616 | -0.26(-1.75%) |
Feb 02, 2010 | 13.84 | 14.72 | 13.84 | 14.65 | 11,772,452 | +1.13(+8.35%) |
Feb 01, 2010 | 13.69 | 13.71 | 13.33 | 13.52 | 5,237,094 | -0.08(-0.55%) |
Jan 29, 2010 | 13.71 | 14.13 | 13.52 | 13.59 | 7,982,576 | -0.03(-0.19%) |
Jan 28, 2010 | 13.57 | 14.05 | 13.29 | 13.62 | 9,355,501 | +0.25(+1.85%) |
Jan 27, 2010 | 12.88 | 13.42 | 12.66 | 13.37 | 7,086,685 | +0.49(+3.78%) |
Jan 26, 2010 | 12.94 | 13.23 | 12.84 | 12.89 | 4,647,160 | -0.12(-0.95%) |
Jan 25, 2010 | 13.32 | 13.36 | 12.76 | 13.01 | 5,629,293 | -0.07(-0.54%) |
Jan 22, 2010 | 13.55 | 13.78 | 13.02 | 13.08 | 7,182,996 | -0.43(-3.21%) |
Jan 21, 2010 | 13.92 | 14.02 | 13.49 | 13.52 | 5,166,434 | -0.38(-2.73%) |
Jan 20, 2010 | 14.18 | 14.25 | 13.87 | 13.89 | 6,269,678 | -0.41(-2.90%) |
Jan 19, 2010 | 13.91 | 14.42 | 13.91 | 14.31 | 5,436,162 | +0.22(+1.57%) |
Jan 15, 2010 | 14.36 | 14.09 | 14.09 | 14.09 | 6,384,192 | -0.34(-2.39%) |
Jan 14, 2010 | 14.58 | 14.87 | 14.37 | 14.43 | 5,653,553 | +0.09(+0.62%) |
Jan 13, 2010 | 14.38 | 14.51 | 13.99 | 14.34 | 5,870,814 | +0.11(+0.74%) |
Jan 12, 2010 | 14.26 | 14.59 | 14.08 | 14.24 | 8,362,956 | -0.11(-0.80%) |
Jan 11, 2010 | 14.19 | 14.43 | 14.11 | 14.35 | 7,255,112 | +0.27(+1.94%) |
Jan 08, 2010 | 13.59 | 14.19 | 13.41 | 14.08 | 9,789,736 | +0.43(+3.17%) |
Jan 07, 2010 | 13.18 | 14.12 | 12.91 | 13.65 | 32,519,066 | +1.55(+12.85%) |
Jan 06, 2010 | 11.93 | 12.14 | 11.70 | 12.09 | 7,208,030 | +0.13(+1.11%) |
Jan 05, 2010 | 11.43 | 12.01 | 11.23 | 11.96 | 7,029,129 | +0.48(+4.15%) |
Jan 04, 2010 | 11.31 | 11.49 | 11.17 | 11.48 | 5,090,551 | +0.21(+1.88%) |
Dec 31, 2009 | 11.41 | 11.27 | 11.27 | 11.27 | 1,813,293 | -0.12(-1.08%) |
Dec 30, 2009 | 11.29 | 11.56 | 11.18 | 11.40 | 2,250,916 | +0.06(+0.55%) |
Dec 29, 2009 | 11.49 | 11.55 | 11.17 | 11.33 | 2,747,291 | -0.10(-0.85%) |
Dec 28, 2009 | 11.88 | 11.91 | 11.35 | 11.43 | 3,071,950 | -0.36(-3.07%) |
Dec 24, 2009 | 11.71 | 11.81 | 11.67 | 11.79 | 586,098 | +0.08(+0.68%) |
Dec 23, 2009 | 11.86 | 11.94 | 11.67 | 11.71 | 6,442,467 | +0.00(+0.00%) |
Dec 22, 2009 | 11.43 | 11.87 | 11.34 | 11.71 | 7,470,321 | +0.36(+3.19%) |
Dec 21, 2009 | 11.05 | 11.39 | 10.83 | 11.35 | 5,944,065 | +0.36(+3.29%) |
Dec 18, 2009 | 10.88 | 11.01 | 10.65 | 10.99 | 5,793,985 | +0.11(+1.05%) |
Dec 17, 2009 | 11.00 | 11.13 | 10.77 | 10.88 | 3,684,084 | -0.21(-1.91%) |
Dec 16, 2009 | 10.73 | 11.25 | 10.68 | 11.09 | 5,732,745 | +0.45(+4.23%) |
Dec 15, 2009 | 10.69 | 10.91 | 10.58 | 10.64 | 6,134,477 | -0.12(-1.15%) |
Dec 14, 2009 | 10.51 | 10.81 | 10.50 | 10.76 | 4,157,423 | +0.30(+2.87%) |
Dec 11, 2009 | 10.27 | 10.50 | 10.20 | 10.46 | 4,283,943 | +0.19(+1.89%) |
Dec 10, 2009 | 10.63 | 10.64 | 10.22 | 10.27 | 3,994,014 | -0.19(-1.86%) |
Dec 09, 2009 | 10.58 | 10.60 | 10.33 | 10.46 | 4,063,117 | +0.03(+0.25%) |
Dec 08, 2009 | 10.43 | 10.64 | 10.35 | 10.43 | 5,577,901 | -0.15(-1.42%) |
Dec 07, 2009 | 11.00 | 11.11 | 10.55 | 10.58 | 6,215,478 | -0.39(-3.54%) |
Dec 04, 2009 | 11.15 | 11.25 | 10.67 | 10.97 | 5,447,837 | +0.16(+1.47%) |
Dec 03, 2009 | 11.29 | 11.29 | 10.79 | 10.81 | 7,563,756 | -0.48(-4.22%) |
Dec 02, 2009 | 11.47 | 11.61 | 11.15 | 11.29 | 4,064,732 | -0.08(-0.70%) |