Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 13.73 | 14.18 | 13.59 | 14.01 | 30,289,140 | +0.72(+5.44%) |
Feb 25, 2010 | 13.05 | 13.37 | 12.96 | 13.29 | 18,969,200 | +0.07(+0.49%) |
Feb 24, 2010 | 12.99 | 13.23 | 12.96 | 13.23 | 9,442,784 | +0.27(+2.06%) |
Feb 23, 2010 | 12.87 | 13.00 | 12.75 | 12.96 | 11,906,891 | +0.07(+0.56%) |
Feb 22, 2010 | 12.98 | 13.04 | 12.85 | 12.89 | 9,862,924 | -0.05(-0.40%) |
Feb 19, 2010 | 12.98 | 13.11 | 12.89 | 12.94 | 8,052,359 | -0.09(-0.70%) |
Feb 18, 2010 | 12.97 | 13.07 | 12.92 | 13.03 | 9,382,816 | +0.06(+0.45%) |
Feb 17, 2010 | 12.93 | 13.02 | 12.87 | 12.97 | 10,132,143 | +0.08(+0.66%) |
Feb 16, 2010 | 12.87 | 12.89 | 12.72 | 12.89 | 11,425,199 | -0.12(-0.90%) |
Feb 12, 2010 | 13.00 | 13.00 | 13.00 | 13.00 | 13,016,213 | -0.12(-0.89%) |
Feb 11, 2010 | 12.92 | 13.16 | 12.88 | 13.12 | 12,948,522 | +0.16(+1.21%) |
Feb 10, 2010 | 12.93 | 13.03 | 12.78 | 12.96 | 14,217,318 | -0.03(-0.20%) |
Feb 09, 2010 | 12.94 | 13.04 | 12.87 | 12.99 | 12,776,166 | +0.14(+1.07%) |
Feb 08, 2010 | 12.94 | 12.99 | 12.81 | 12.85 | 14,658,370 | -0.10(-0.80%) |
Feb 05, 2010 | 12.86 | 13.00 | 12.78 | 12.96 | 24,934,164 | +0.26(+2.05%) |
Feb 04, 2010 | 12.76 | 13.04 | 12.55 | 12.70 | 45,360,160 | +0.30(+2.42%) |
Feb 03, 2010 | 12.60 | 12.70 | 12.40 | 12.40 | 19,488,750 | -0.29(-2.31%) |
Feb 02, 2010 | 12.53 | 12.74 | 12.52 | 12.69 | 15,259,264 | +0.22(+1.78%) |
Feb 01, 2010 | 12.52 | 12.61 | 12.45 | 12.47 | 11,986,521 | +0.03(+0.26%) |
Jan 29, 2010 | 12.49 | 12.61 | 12.40 | 12.44 | 13,727,551 | +0.03(+0.26%) |
Jan 28, 2010 | 12.61 | 12.63 | 12.36 | 12.40 | 12,900,463 | -0.11(-0.89%) |
Jan 27, 2010 | 12.39 | 12.55 | 12.26 | 12.51 | 13,280,964 | +0.16(+1.32%) |
Jan 26, 2010 | 12.33 | 12.55 | 12.32 | 12.35 | 9,163,860 | -0.03(-0.26%) |
Jan 25, 2010 | 12.38 | 12.46 | 12.15 | 12.38 | 11,936,674 | +0.09(+0.74%) |
Jan 22, 2010 | 12.44 | 12.61 | 12.25 | 12.29 | 16,041,769 | -0.22(-1.72%) |
Jan 21, 2010 | 12.88 | 12.94 | 12.45 | 12.51 | 20,652,954 | -0.38(-2.98%) |
Jan 20, 2010 | 12.91 | 12.93 | 12.78 | 12.89 | 10,966,339 | -0.14(-1.05%) |
Jan 19, 2010 | 12.72 | 13.03 | 12.69 | 13.03 | 12,319,129 | +0.28(+2.20%) |
Jan 15, 2010 | 12.90 | 12.75 | 12.75 | 12.75 | 12,452,545 | -0.12(-0.91%) |
Jan 14, 2010 | 13.09 | 13.10 | 12.79 | 12.87 | 15,618,552 | -0.16(-1.20%) |
Jan 13, 2010 | 13.08 | 13.08 | 12.95 | 13.02 | 15,591,648 | +0.01(+0.10%) |
Jan 12, 2010 | 13.09 | 13.25 | 12.87 | 13.01 | 22,293,740 | -0.43(-3.20%) |
Jan 11, 2010 | 13.37 | 13.47 | 13.21 | 13.44 | 13,447,158 | +0.14(+1.08%) |
Jan 08, 2010 | 13.23 | 13.33 | 13.09 | 13.30 | 16,729,010 | +0.08(+0.64%) |
Jan 07, 2010 | 13.94 | 13.94 | 13.01 | 13.21 | 38,119,596 | -0.50(-3.66%) |
Jan 06, 2010 | 13.49 | 13.74 | 13.41 | 13.71 | 23,250,940 | +0.16(+1.20%) |
Jan 05, 2010 | 13.43 | 13.73 | 13.34 | 13.55 | 28,071,442 | +0.16(+1.22%) |
Jan 04, 2010 | 13.51 | 13.51 | 13.33 | 13.39 | 14,092,591 | -0.21(-1.56%) |
Dec 31, 2009 | 13.84 | 13.60 | 13.60 | 13.60 | 4,456,698 | -0.20(-1.46%) |
Dec 30, 2009 | 13.74 | 13.83 | 13.72 | 13.80 | 6,646,003 | +0.01(+0.05%) |
Dec 29, 2009 | 13.70 | 13.83 | 13.64 | 13.79 | 6,859,510 | +0.16(+1.19%) |
Dec 28, 2009 | 13.51 | 13.71 | 13.44 | 13.63 | 6,895,913 | +0.19(+1.40%) |
Dec 24, 2009 | 13.57 | 13.63 | 13.36 | 13.44 | 4,842,464 | -0.13(-0.96%) |
Dec 23, 2009 | 13.58 | 13.69 | 13.46 | 13.57 | 8,448,778 | +0.04(+0.29%) |
Dec 22, 2009 | 13.63 | 13.72 | 13.48 | 13.53 | 13,681,107 | -0.07(-0.52%) |
Dec 21, 2009 | 13.33 | 13.73 | 13.33 | 13.61 | 14,541,132 | +0.05(+0.33%) |
Dec 18, 2009 | 13.83 | 13.87 | 13.31 | 13.56 | 19,643,310 | -0.25(-1.79%) |
Dec 17, 2009 | 14.11 | 14.11 | 13.80 | 13.81 | 12,191,407 | -0.40(-2.79%) |
Dec 16, 2009 | 14.24 | 14.32 | 14.14 | 14.20 | 6,933,213 | -0.01(-0.05%) |
Dec 15, 2009 | 14.15 | 14.28 | 14.09 | 14.21 | 10,047,104 | -0.03(-0.18%) |
Dec 14, 2009 | 14.21 | 14.28 | 14.15 | 14.24 | 9,836,363 | +0.31(+2.19%) |
Dec 11, 2009 | 13.87 | 13.98 | 13.77 | 13.93 | 7,217,958 | +0.21(+1.51%) |
Dec 10, 2009 | 13.66 | 13.78 | 13.63 | 13.72 | 12,481,151 | +0.14(+1.05%) |
Dec 09, 2009 | 13.83 | 13.83 | 13.37 | 13.58 | 16,253,336 | -0.28(-2.01%) |
Dec 08, 2009 | 14.02 | 14.05 | 13.79 | 13.86 | 9,847,342 | -0.19(-1.34%) |
Dec 07, 2009 | 14.10 | 14.22 | 14.01 | 14.05 | 8,575,821 | -0.08(-0.60%) |
Dec 04, 2009 | 14.16 | 14.29 | 13.87 | 14.13 | 19,515,054 | +0.21(+1.54%) |
Dec 03, 2009 | 13.98 | 14.27 | 13.87 | 13.92 | 17,872,322 | -0.19(-1.33%) |
Dec 02, 2009 | 14.28 | 14.39 | 14.09 | 14.11 | 9,963,682 | -0.16(-1.14%) |