Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 13.92 | 14.26 | 13.92 | 14.21 | 23,346,420 | +0.30(+2.18%) |
Feb 25, 2010 | 13.67 | 13.93 | 13.46 | 13.91 | 18,987,384 | +0.26(+1.89%) |
Feb 24, 2010 | 13.46 | 13.67 | 13.46 | 13.65 | 13,815,446 | +0.17(+1.25%) |
Feb 23, 2010 | 13.52 | 13.57 | 13.37 | 13.48 | 9,202,609 | -0.04(-0.28%) |
Feb 22, 2010 | 13.58 | 13.62 | 13.46 | 13.52 | 8,163,436 | -0.01(-0.06%) |
Feb 19, 2010 | 13.48 | 13.58 | 13.46 | 13.53 | 11,294,475 | -0.02(-0.14%) |
Feb 18, 2010 | 13.56 | 13.58 | 13.44 | 13.55 | 7,691,269 | -0.01(-0.06%) |
Feb 17, 2010 | 13.43 | 13.60 | 13.38 | 13.56 | 12,652,775 | +0.17(+1.30%) |
Feb 16, 2010 | 13.21 | 13.38 | 13.10 | 13.38 | 11,449,046 | +0.24(+1.86%) |
Feb 12, 2010 | 13.14 | 13.14 | 13.14 | 13.14 | 53,044,348 | -0.10(-0.73%) |
Feb 11, 2010 | 13.13 | 13.28 | 13.06 | 13.23 | 8,335,763 | +0.07(+0.50%) |
Feb 10, 2010 | 13.14 | 13.23 | 13.09 | 13.17 | 9,154,507 | +0.03(+0.21%) |
Feb 09, 2010 | 12.99 | 13.27 | 12.97 | 13.14 | 11,223,066 | +0.25(+1.97%) |
Feb 08, 2010 | 12.95 | 13.06 | 12.87 | 12.89 | 9,722,812 | -0.08(-0.65%) |
Feb 05, 2010 | 13.04 | 13.08 | 12.80 | 12.97 | 15,590,482 | -0.08(-0.63%) |
Feb 04, 2010 | 13.36 | 13.40 | 13.05 | 13.05 | 21,298,324 | -0.40(-2.98%) |
Feb 03, 2010 | 13.39 | 13.48 | 13.31 | 13.46 | 9,381,425 | +0.01(+0.11%) |
Feb 02, 2010 | 13.52 | 13.52 | 13.37 | 13.44 | 11,343,719 | -0.03(-0.26%) |
Feb 01, 2010 | 13.45 | 13.55 | 13.35 | 13.48 | 7,612,463 | +0.07(+0.54%) |
Jan 29, 2010 | 13.38 | 13.59 | 13.36 | 13.40 | 12,369,869 | +0.05(+0.36%) |
Jan 28, 2010 | 13.51 | 13.67 | 13.32 | 13.35 | 8,511,882 | -0.10(-0.75%) |
Jan 27, 2010 | 13.39 | 13.49 | 13.30 | 13.46 | 16,125,149 | +0.05(+0.41%) |
Jan 26, 2010 | 13.31 | 13.48 | 13.26 | 13.40 | 7,980,758 | +0.01(+0.11%) |
Jan 25, 2010 | 13.32 | 13.46 | 13.31 | 13.39 | 12,782,998 | +0.14(+1.10%) |
Jan 22, 2010 | 13.35 | 13.51 | 13.23 | 13.24 | 15,839,123 | -0.14(-1.04%) |
Jan 21, 2010 | 13.52 | 13.53 | 13.25 | 13.38 | 16,628,114 | -0.11(-0.84%) |
Jan 20, 2010 | 13.50 | 13.54 | 13.36 | 13.49 | 9,523,068 | -0.11(-0.82%) |
Jan 19, 2010 | 13.50 | 13.62 | 13.45 | 13.60 | 8,863,011 | +0.07(+0.50%) |
Jan 15, 2010 | 13.62 | 13.54 | 13.54 | 13.54 | 53,715,964 | -0.13(-0.92%) |
Jan 14, 2010 | 13.77 | 13.84 | 13.61 | 13.66 | 8,694,769 | -0.09(-0.63%) |
Jan 13, 2010 | 13.69 | 13.81 | 13.62 | 13.75 | 6,717,306 | +0.12(+0.89%) |
Jan 12, 2010 | 13.58 | 13.69 | 13.51 | 13.63 | 13,657,916 | -0.02(-0.14%) |
Jan 11, 2010 | 13.86 | 13.86 | 13.59 | 13.65 | 12,697,757 | -0.17(-1.23%) |
Jan 08, 2010 | 13.83 | 13.84 | 13.65 | 13.82 | 8,620,701 | -0.03(-0.20%) |
Jan 07, 2010 | 13.69 | 13.88 | 13.68 | 13.84 | 8,546,985 | +0.13(+0.98%) |
Jan 06, 2010 | 13.75 | 13.81 | 13.65 | 13.71 | 15,933,315 | -0.08(-0.61%) |
Jan 05, 2010 | 13.70 | 13.83 | 13.60 | 13.79 | 7,462,282 | +0.05(+0.40%) |
Jan 04, 2010 | 13.89 | 13.89 | 13.69 | 13.74 | 14,236,866 | -0.15(-1.09%) |
Dec 31, 2009 | 13.92 | 13.89 | 13.89 | 13.89 | 30,192,280 | -0.01(-0.11%) |
Dec 30, 2009 | 13.84 | 13.93 | 13.81 | 13.91 | 8,243,178 | -0.01(-0.11%) |
Dec 29, 2009 | 13.77 | 13.97 | 13.71 | 13.92 | 9,611,472 | +0.15(+1.08%) |
Dec 28, 2009 | 13.72 | 13.78 | 13.62 | 13.77 | 6,716,251 | +0.05(+0.38%) |
Dec 24, 2009 | 13.76 | 13.78 | 13.67 | 13.72 | 2,737,615 | -0.04(-0.29%) |
Dec 23, 2009 | 13.68 | 13.78 | 13.64 | 13.76 | 7,311,606 | +0.07(+0.52%) |
Dec 22, 2009 | 13.64 | 13.73 | 13.49 | 13.69 | 9,797,156 | +0.01(+0.11%) |
Dec 21, 2009 | 13.56 | 13.72 | 13.55 | 13.67 | 8,798,955 | +0.13(+0.95%) |
Dec 18, 2009 | 13.54 | 13.74 | 13.47 | 13.54 | 24,167,104 | +0.25(+1.85%) |
Dec 17, 2009 | 13.36 | 13.47 | 13.26 | 13.30 | 13,879,331 | -0.18(-1.34%) |
Dec 16, 2009 | 13.60 | 13.60 | 13.38 | 13.48 | 9,102,295 | -0.05(-0.37%) |
Dec 15, 2009 | 13.44 | 13.68 | 13.38 | 13.53 | 11,421,535 | +0.04(+0.30%) |
Dec 14, 2009 | 13.48 | 13.51 | 13.42 | 13.49 | 11,008,833 | +0.06(+0.47%) |
Dec 11, 2009 | 13.28 | 13.50 | 13.26 | 13.43 | 12,913,973 | +0.24(+1.85%) |
Dec 10, 2009 | 13.08 | 13.33 | 13.08 | 13.18 | 14,235,715 | +0.16(+1.21%) |
Dec 09, 2009 | 13.35 | 13.35 | 12.98 | 13.02 | 27,869,174 | -0.33(-2.49%) |
Dec 08, 2009 | 13.46 | 13.54 | 13.32 | 13.36 | 17,255,500 | -0.21(-1.56%) |
Dec 07, 2009 | 13.52 | 13.66 | 13.52 | 13.57 | 10,640,519 | +0.05(+0.37%) |
Dec 04, 2009 | 13.72 | 13.84 | 13.42 | 13.52 | 12,105,499 | -0.08(-0.57%) |
Dec 03, 2009 | 13.72 | 13.79 | 13.57 | 13.60 | 13,122,155 | -0.14(-1.04%) |
Dec 02, 2009 | 13.57 | 13.90 | 13.57 | 13.74 | 7,059,988 | -0.01(-0.08%) |