Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 14.35 | 14.35 | 14.05 | 14.23 | 5,865,660 | +0.03(+0.22%) |
Feb 25, 2010 | 13.51 | 14.32 | 13.45 | 14.20 | 10,498,126 | +0.41(+2.97%) |
Feb 24, 2010 | 13.84 | 14.09 | 13.71 | 13.79 | 7,194,236 | -0.08(-0.57%) |
Feb 23, 2010 | 14.29 | 14.43 | 13.78 | 13.87 | 8,475,911 | -0.52(-3.60%) |
Feb 22, 2010 | 14.57 | 14.65 | 14.32 | 14.39 | 6,240,009 | -0.14(-0.97%) |
Feb 19, 2010 | 14.65 | 14.77 | 14.37 | 14.53 | 8,958,693 | -0.28(-1.91%) |
Feb 18, 2010 | 14.65 | 15.28 | 14.65 | 14.81 | 12,150,188 | +0.28(+1.95%) |
Feb 17, 2010 | 14.70 | 14.87 | 14.36 | 14.53 | 8,069,825 | -0.24(-1.65%) |
Feb 16, 2010 | 14.76 | 14.88 | 14.58 | 14.77 | 7,897,802 | +0.48(+3.35%) |
Feb 12, 2010 | 14.00 | 14.29 | 14.29 | 14.29 | 9,232,400 | +0.02(+0.17%) |
Feb 11, 2010 | 13.88 | 14.34 | 13.70 | 14.27 | 9,267,192 | +0.49(+3.53%) |
Feb 10, 2010 | 13.74 | 13.92 | 13.33 | 13.78 | 9,266,726 | +0.04(+0.29%) |
Feb 09, 2010 | 13.35 | 13.89 | 13.34 | 13.74 | 11,207,487 | +0.67(+5.11%) |
Feb 08, 2010 | 13.51 | 13.59 | 13.04 | 13.07 | 9,381,455 | -0.42(-3.09%) |
Feb 05, 2010 | 12.78 | 13.54 | 12.67 | 13.49 | 14,471,974 | +0.62(+4.82%) |
Feb 04, 2010 | 13.26 | 13.34 | 12.79 | 12.87 | 12,906,360 | -0.78(-5.70%) |
Feb 03, 2010 | 13.59 | 13.85 | 13.45 | 13.65 | 9,023,304 | +0.05(+0.35%) |
Feb 02, 2010 | 13.57 | 13.76 | 13.38 | 13.60 | 11,370,591 | +0.30(+2.27%) |
Feb 01, 2010 | 12.85 | 13.37 | 12.80 | 13.30 | 8,939,081 | +0.53(+4.15%) |
Jan 29, 2010 | 13.22 | 13.34 | 12.69 | 12.77 | 9,988,531 | -0.46(-3.44%) |
Jan 28, 2010 | 13.52 | 13.56 | 12.68 | 13.22 | 14,486,120 | -0.14(-1.06%) |
Jan 27, 2010 | 13.51 | 13.64 | 13.07 | 13.37 | 9,988,416 | -0.26(-1.90%) |
Jan 26, 2010 | 13.46 | 13.86 | 13.33 | 13.62 | 8,184,379 | -0.03(-0.23%) |
Jan 25, 2010 | 14.02 | 14.10 | 13.58 | 13.66 | 7,208,491 | -0.30(-2.14%) |
Jan 22, 2010 | 13.76 | 14.36 | 13.70 | 13.95 | 10,810,915 | +0.03(+0.23%) |
Jan 21, 2010 | 14.46 | 14.61 | 13.92 | 13.92 | 13,155,362 | -0.61(-4.21%) |
Jan 20, 2010 | 14.64 | 14.73 | 14.26 | 14.54 | 8,115,348 | -0.56(-3.69%) |
Jan 19, 2010 | 15.01 | 15.17 | 14.95 | 15.09 | 5,513,585 | -0.07(-0.47%) |
Jan 15, 2010 | 15.82 | 15.16 | 15.16 | 15.16 | 10,945,320 | -0.79(-4.97%) |
Jan 14, 2010 | 15.90 | 16.05 | 15.74 | 15.96 | 4,859,972 | -0.02(-0.15%) |
Jan 13, 2010 | 15.78 | 16.02 | 15.45 | 15.98 | 6,040,881 | +0.25(+1.60%) |
Jan 12, 2010 | 16.00 | 16.18 | 15.55 | 15.73 | 7,730,821 | -0.46(-2.81%) |
Jan 11, 2010 | 16.32 | 16.58 | 16.07 | 16.18 | 5,740,589 | +0.13(+0.83%) |
Jan 08, 2010 | 16.00 | 16.09 | 15.72 | 16.05 | 5,271,286 | +0.20(+1.29%) |
Jan 07, 2010 | 15.74 | 15.92 | 15.62 | 15.85 | 6,978,418 | +0.08(+0.50%) |
Jan 06, 2010 | 15.43 | 15.94 | 15.38 | 15.77 | 9,222,200 | +0.54(+3.56%) |
Jan 05, 2010 | 14.84 | 15.23 | 14.83 | 15.23 | 6,985,768 | +0.40(+2.70%) |
Jan 04, 2010 | 14.94 | 15.07 | 14.75 | 14.83 | 5,455,658 | +0.38(+2.61%) |
Dec 31, 2009 | 14.53 | 14.45 | 14.45 | 14.45 | 2,903,598 | +0.06(+0.44%) |
Dec 30, 2009 | 14.26 | 14.43 | 14.16 | 14.39 | 3,003,910 | -0.04(-0.27%) |
Dec 29, 2009 | 14.71 | 14.81 | 14.41 | 14.43 | 3,805,959 | -0.13(-0.86%) |
Dec 28, 2009 | 14.82 | 14.94 | 14.46 | 14.55 | 3,147,340 | -0.19(-1.28%) |
Dec 24, 2009 | 14.87 | 14.90 | 14.68 | 14.74 | 2,443,557 | -0.05(-0.32%) |
Dec 23, 2009 | 14.39 | 14.91 | 14.32 | 14.79 | 7,889,695 | +0.60(+4.21%) |
Dec 22, 2009 | 13.99 | 14.27 | 13.91 | 14.19 | 6,721,422 | +0.12(+0.84%) |
Dec 21, 2009 | 14.35 | 14.38 | 13.88 | 14.07 | 7,097,851 | -0.05(-0.33%) |
Dec 18, 2009 | 13.88 | 14.21 | 13.74 | 14.12 | 13,418,363 | +0.04(+0.28%) |
Dec 17, 2009 | 14.60 | 14.68 | 14.05 | 14.08 | 13,200,029 | -0.96(-6.37%) |
Dec 16, 2009 | 14.97 | 15.05 | 14.76 | 15.04 | 8,621,536 | +0.26(+1.75%) |
Dec 15, 2009 | 14.95 | 15.11 | 14.72 | 14.78 | 6,551,367 | -0.27(-1.83%) |
Dec 14, 2009 | 15.15 | 15.17 | 15.02 | 15.05 | 5,966,240 | -0.05(-0.31%) |
Dec 11, 2009 | 15.71 | 15.71 | 14.90 | 15.10 | 7,888,951 | -0.47(-3.03%) |
Dec 10, 2009 | 15.67 | 15.82 | 15.29 | 15.57 | 7,219,743 | +0.05(+0.35%) |
Dec 09, 2009 | 15.10 | 15.61 | 15.09 | 15.52 | 10,569,190 | +0.49(+3.24%) |
Dec 08, 2009 | 15.40 | 15.56 | 14.97 | 15.03 | 9,596,962 | -0.68(-4.30%) |
Dec 07, 2009 | 15.58 | 16.12 | 15.49 | 15.71 | 10,477,257 | -0.37(-2.30%) |
Dec 04, 2009 | 16.52 | 16.61 | 15.66 | 16.07 | 15,396,227 | -0.80(-4.75%) |
Dec 03, 2009 | 17.06 | 17.21 | 16.70 | 16.88 | 12,375,670 | -0.38(-2.18%) |
Dec 02, 2009 | 16.88 | 17.64 | 16.80 | 17.25 | 17,958,584 | +0.68(+4.12%) |