Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 12.23 | 12.51 | 12.17 | 12.39 | 28,924,224 | +0.09(+0.74%) |
Feb 25, 2010 | 12.07 | 12.32 | 11.77 | 12.29 | 44,712,876 | +0.00(+0.00%) |
Feb 24, 2010 | 12.13 | 12.39 | 12.12 | 12.29 | 23,726,826 | +0.24(+1.98%) |
Feb 23, 2010 | 12.14 | 12.22 | 12.02 | 12.06 | 33,586,028 | -0.39(-3.10%) |
Feb 22, 2010 | 12.81 | 12.81 | 12.22 | 12.44 | 31,129,794 | -0.37(-2.90%) |
Feb 19, 2010 | 12.48 | 12.83 | 12.48 | 12.81 | 18,811,012 | +0.20(+1.58%) |
Feb 18, 2010 | 12.57 | 12.64 | 12.45 | 12.61 | 14,378,402 | -0.00(-0.03%) |
Feb 17, 2010 | 12.77 | 12.78 | 12.46 | 12.62 | 17,926,464 | -0.10(-0.77%) |
Feb 16, 2010 | 12.66 | 12.74 | 12.52 | 12.71 | 19,155,536 | +0.18(+1.45%) |
Feb 12, 2010 | 12.45 | 12.53 | 12.53 | 12.53 | 22,258,382 | -0.04(-0.33%) |
Feb 11, 2010 | 12.29 | 12.57 | 12.13 | 12.57 | 21,400,558 | +0.30(+2.45%) |
Feb 10, 2010 | 12.43 | 12.44 | 12.15 | 12.27 | 18,436,682 | -0.17(-1.35%) |
Feb 09, 2010 | 12.61 | 12.73 | 12.24 | 12.44 | 25,846,082 | -0.13(-1.00%) |
Feb 08, 2010 | 12.64 | 12.73 | 12.43 | 12.57 | 16,344,371 | -0.08(-0.61%) |
Feb 05, 2010 | 12.68 | 12.78 | 11.88 | 12.64 | 46,143,032 | -0.14(-1.10%) |
Feb 04, 2010 | 13.14 | 13.15 | 12.75 | 12.78 | 23,610,732 | -0.49(-3.69%) |
Feb 03, 2010 | 13.06 | 13.34 | 13.03 | 13.27 | 18,462,258 | +0.17(+1.28%) |
Feb 02, 2010 | 12.76 | 13.16 | 12.63 | 13.11 | 26,160,124 | +0.39(+3.06%) |
Feb 01, 2010 | 12.72 | 12.83 | 12.59 | 12.72 | 23,334,362 | +0.05(+0.41%) |
Jan 29, 2010 | 13.04 | 13.19 | 12.62 | 12.66 | 29,292,750 | -0.37(-2.85%) |
Jan 28, 2010 | 13.46 | 13.64 | 12.83 | 13.04 | 31,741,464 | -0.37(-2.77%) |
Jan 27, 2010 | 13.06 | 13.46 | 12.98 | 13.41 | 25,189,380 | +0.34(+2.63%) |
Jan 26, 2010 | 13.08 | 13.11 | 12.63 | 13.06 | 38,315,040 | -0.05(-0.37%) |
Jan 25, 2010 | 13.11 | 13.30 | 12.98 | 13.11 | 25,240,504 | +0.11(+0.86%) |
Jan 22, 2010 | 13.69 | 13.69 | 12.96 | 13.00 | 23,513,500 | -0.73(-5.31%) |
Jan 21, 2010 | 13.90 | 14.18 | 13.67 | 13.73 | 24,077,260 | -0.12(-0.86%) |
Jan 20, 2010 | 13.76 | 13.89 | 13.55 | 13.85 | 23,020,526 | -0.01(-0.10%) |
Jan 19, 2010 | 13.58 | 13.86 | 13.48 | 13.86 | 27,018,068 | +0.09(+0.66%) |
Jan 15, 2010 | 14.18 | 13.77 | 13.77 | 13.77 | 23,474,536 | -0.38(-2.67%) |
Jan 14, 2010 | 14.19 | 14.27 | 14.05 | 14.15 | 20,071,366 | -0.08(-0.54%) |
Jan 13, 2010 | 14.25 | 14.42 | 14.12 | 14.23 | 22,785,988 | +0.10(+0.69%) |
Jan 12, 2010 | 14.25 | 14.35 | 14.02 | 14.13 | 23,073,658 | -0.22(-1.56%) |
Jan 11, 2010 | 14.44 | 14.60 | 14.16 | 14.35 | 36,530,908 | +0.42(+3.02%) |
Jan 08, 2010 | 13.62 | 13.95 | 13.56 | 13.93 | 16,324,689 | +0.22(+1.64%) |
Jan 07, 2010 | 13.54 | 13.73 | 13.48 | 13.71 | 14,077,706 | +0.13(+0.98%) |
Jan 06, 2010 | 13.71 | 13.86 | 13.53 | 13.58 | 19,198,418 | -0.18(-1.27%) |
Jan 05, 2010 | 13.90 | 14.05 | 13.64 | 13.75 | 25,783,252 | +0.05(+0.36%) |
Jan 04, 2010 | 13.64 | 13.83 | 13.53 | 13.70 | 23,610,822 | +0.18(+1.29%) |
Dec 31, 2009 | 13.51 | 13.53 | 13.53 | 13.53 | 11,850,904 | -0.02(-0.16%) |
Dec 30, 2009 | 13.38 | 13.57 | 13.32 | 13.55 | 10,027,360 | +0.09(+0.68%) |
Dec 29, 2009 | 13.46 | 13.55 | 13.41 | 13.46 | 7,809,326 | -0.02(-0.16%) |
Dec 28, 2009 | 13.60 | 13.60 | 13.39 | 13.48 | 10,340,090 | -0.04(-0.26%) |
Dec 24, 2009 | 13.53 | 13.60 | 13.48 | 13.51 | 4,086,844 | +0.02(+0.16%) |
Dec 23, 2009 | 13.63 | 13.66 | 13.46 | 13.49 | 14,394,905 | +0.01(+0.10%) |
Dec 22, 2009 | 13.29 | 13.57 | 13.24 | 13.48 | 17,269,940 | +0.29(+2.23%) |
Dec 21, 2009 | 13.02 | 13.31 | 13.02 | 13.18 | 14,495,127 | +0.25(+1.90%) |
Dec 18, 2009 | 13.05 | 13.09 | 12.82 | 12.94 | 23,636,916 | +0.01(+0.05%) |
Dec 17, 2009 | 13.09 | 13.11 | 12.92 | 12.93 | 19,786,164 | -0.18(-1.39%) |
Dec 16, 2009 | 13.32 | 13.53 | 13.09 | 13.11 | 28,563,896 | -0.09(-0.69%) |
Dec 15, 2009 | 13.20 | 13.34 | 12.97 | 13.20 | 17,039,564 | +0.01(+0.11%) |
Dec 14, 2009 | 13.06 | 13.27 | 13.04 | 13.19 | 17,887,158 | +0.25(+1.95%) |
Dec 11, 2009 | 12.95 | 13.15 | 12.85 | 12.94 | 21,690,060 | +0.18(+1.43%) |
Dec 10, 2009 | 12.83 | 13.00 | 12.71 | 12.76 | 21,984,960 | +0.09(+0.72%) |
Dec 09, 2009 | 12.50 | 12.66 | 12.19 | 12.66 | 23,164,032 | +0.13(+1.06%) |
Dec 08, 2009 | 12.72 | 12.83 | 12.43 | 12.53 | 18,976,812 | -0.35(-2.72%) |
Dec 07, 2009 | 12.90 | 13.22 | 12.83 | 12.88 | 30,958,648 | +0.04(+0.33%) |
Dec 04, 2009 | 12.57 | 13.02 | 12.54 | 12.84 | 34,592,344 | +0.52(+4.21%) |
Dec 03, 2009 | 12.48 | 12.53 | 12.25 | 12.32 | 26,371,380 | -0.16(-1.29%) |
Dec 02, 2009 | 12.06 | 12.52 | 12.06 | 12.48 | 27,766,544 | +0.43(+3.60%) |