Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 15.38 | 15.42 | 15.26 | 15.37 | 16,047,837 | -0.00(-0.03%) |
Feb 25, 2010 | 15.07 | 15.39 | 14.97 | 15.38 | 25,790,146 | +0.13(+0.84%) |
Feb 24, 2010 | 15.04 | 15.25 | 15.00 | 15.25 | 22,429,374 | +0.25(+1.65%) |
Feb 23, 2010 | 15.10 | 15.19 | 14.91 | 15.00 | 38,475,464 | -0.16(-1.06%) |
Feb 22, 2010 | 15.23 | 15.25 | 15.11 | 15.16 | 17,234,332 | +0.01(+0.05%) |
Feb 19, 2010 | 15.08 | 15.24 | 15.03 | 15.15 | 23,584,372 | +0.04(+0.25%) |
Feb 18, 2010 | 14.98 | 15.12 | 14.90 | 15.12 | 21,609,200 | +0.09(+0.58%) |
Feb 17, 2010 | 14.90 | 15.03 | 14.87 | 15.03 | 21,750,706 | +0.20(+1.33%) |
Feb 16, 2010 | 14.75 | 14.83 | 14.62 | 14.83 | 17,263,744 | +0.22(+1.52%) |
Feb 12, 2010 | 14.45 | 14.61 | 14.61 | 14.61 | 52,515,236 | +0.00(+0.03%) |
Feb 11, 2010 | 14.43 | 14.62 | 14.30 | 14.61 | 25,930,650 | +0.15(+1.06%) |
Feb 10, 2010 | 14.46 | 14.56 | 14.33 | 14.45 | 17,775,124 | -0.07(-0.45%) |
Feb 09, 2010 | 14.45 | 14.54 | 14.28 | 14.52 | 32,485,734 | +0.30(+2.09%) |
Feb 08, 2010 | 14.30 | 14.43 | 14.22 | 14.22 | 30,418,018 | -0.10(-0.69%) |
Feb 05, 2010 | 14.28 | 14.37 | 14.06 | 14.32 | 40,672,608 | +0.02(+0.17%) |
Feb 04, 2010 | 14.63 | 14.70 | 14.29 | 14.30 | 51,626,260 | -0.39(-2.64%) |
Feb 03, 2010 | 14.77 | 14.78 | 14.59 | 14.68 | 28,810,766 | -0.13(-0.86%) |
Feb 02, 2010 | 14.61 | 14.84 | 14.57 | 14.81 | 28,918,636 | +0.44(+3.05%) |
Feb 01, 2010 | 14.35 | 14.54 | 14.27 | 14.37 | 33,434,882 | +0.11(+0.74%) |
Jan 29, 2010 | 14.36 | 14.60 | 14.26 | 14.27 | 27,415,452 | -0.02(-0.17%) |
Jan 28, 2010 | 14.51 | 14.56 | 14.24 | 14.29 | 35,952,568 | -0.19(-1.31%) |
Jan 27, 2010 | 14.37 | 14.49 | 14.24 | 14.48 | 30,654,452 | +0.08(+0.54%) |
Jan 26, 2010 | 14.34 | 14.58 | 14.28 | 14.40 | 29,133,406 | -0.02(-0.17%) |
Jan 25, 2010 | 14.43 | 14.47 | 14.28 | 14.43 | 26,173,870 | +0.12(+0.84%) |
Jan 22, 2010 | 14.51 | 14.63 | 14.31 | 14.31 | 46,027,456 | -0.22(-1.53%) |
Jan 21, 2010 | 14.76 | 14.87 | 14.48 | 14.53 | 42,395,108 | -0.24(-1.62%) |
Jan 20, 2010 | 14.80 | 14.86 | 14.64 | 14.77 | 22,644,514 | -0.12(-0.83%) |
Jan 19, 2010 | 14.81 | 14.94 | 14.78 | 14.90 | 23,316,976 | +0.13(+0.86%) |
Jan 15, 2010 | 14.92 | 14.77 | 14.77 | 14.77 | 55,022,572 | -0.18(-1.19%) |
Jan 14, 2010 | 15.00 | 15.06 | 14.86 | 14.94 | 33,357,446 | -0.12(-0.82%) |
Jan 13, 2010 | 14.94 | 15.11 | 14.85 | 15.07 | 21,865,016 | +0.16(+1.11%) |
Jan 12, 2010 | 14.94 | 15.01 | 14.81 | 14.90 | 37,529,016 | -0.10(-0.69%) |
Jan 11, 2010 | 15.09 | 15.13 | 14.92 | 15.01 | 20,656,590 | -0.05(-0.30%) |
Jan 08, 2010 | 14.98 | 15.09 | 14.93 | 15.05 | 27,299,360 | -0.03(-0.22%) |
Jan 07, 2010 | 15.15 | 15.18 | 14.93 | 15.08 | 39,648,228 | +0.04(+0.27%) |
Jan 06, 2010 | 14.87 | 15.04 | 14.87 | 15.04 | 28,015,542 | +0.14(+0.91%) |
Jan 05, 2010 | 14.82 | 14.92 | 14.71 | 14.91 | 21,645,794 | +0.09(+0.64%) |
Jan 04, 2010 | 14.78 | 14.93 | 14.78 | 14.81 | 21,630,134 | +0.14(+0.95%) |
Dec 31, 2009 | 14.90 | 14.67 | 14.67 | 14.67 | 19,381,252 | -0.17(-1.17%) |
Dec 30, 2009 | 14.94 | 14.97 | 14.81 | 14.85 | 12,086,329 | -0.13(-0.85%) |
Dec 29, 2009 | 15.04 | 15.04 | 14.93 | 14.97 | 7,751,048 | +0.00(+0.00%) |
Dec 28, 2009 | 15.03 | 15.08 | 14.92 | 14.97 | 36,811,340 | +0.02(+0.11%) |
Dec 24, 2009 | 14.96 | 15.02 | 14.91 | 14.96 | 14,390,459 | +0.02(+0.11%) |
Dec 23, 2009 | 14.86 | 14.96 | 14.75 | 14.94 | 26,364,906 | +0.14(+0.98%) |
Dec 22, 2009 | 14.80 | 14.86 | 14.72 | 14.80 | 14,462,947 | +0.05(+0.36%) |
Dec 21, 2009 | 14.51 | 14.78 | 14.46 | 14.74 | 24,217,980 | +0.26(+1.79%) |
Dec 18, 2009 | 14.53 | 14.55 | 14.19 | 14.48 | 35,169,004 | -0.08(-0.54%) |
Dec 17, 2009 | 14.57 | 14.64 | 14.52 | 14.56 | 20,479,792 | -0.09(-0.65%) |
Dec 16, 2009 | 14.64 | 14.78 | 14.64 | 14.66 | 28,859,438 | +0.09(+0.62%) |
Dec 15, 2009 | 14.67 | 14.71 | 14.55 | 14.57 | 20,025,538 | -0.16(-1.09%) |
Dec 14, 2009 | 14.72 | 14.76 | 14.71 | 14.73 | 18,088,070 | +0.10(+0.68%) |
Dec 11, 2009 | 14.54 | 14.64 | 14.46 | 14.63 | 21,168,536 | +0.21(+1.43%) |
Dec 10, 2009 | 14.25 | 14.47 | 14.25 | 14.42 | 22,348,862 | +0.22(+1.57%) |
Dec 09, 2009 | 14.36 | 14.36 | 14.07 | 14.20 | 24,395,506 | -0.12(-0.86%) |
Dec 08, 2009 | 14.30 | 14.43 | 14.15 | 14.32 | 42,143,628 | -0.12(-0.83%) |
Dec 07, 2009 | 14.48 | 14.58 | 14.41 | 14.44 | 22,770,056 | +0.01(+0.06%) |
Dec 04, 2009 | 14.54 | 14.71 | 14.22 | 14.43 | 45,957,892 | +0.15(+1.07%) |
Dec 03, 2009 | 14.40 | 14.57 | 14.25 | 14.28 | 46,961,888 | -0.25(-1.70%) |
Dec 02, 2009 | 14.50 | 14.73 | 14.47 | 14.53 | 24,226,422 | +0.02(+0.17%) |