Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 15.49 | 15.60 | 15.26 | 15.57 | 4,980,783 | +0.12(+0.81%) |
Feb 25, 2010 | 14.59 | 15.59 | 14.51 | 15.44 | 14,699,062 | +0.67(+4.56%) |
Feb 24, 2010 | 14.98 | 15.14 | 14.74 | 14.77 | 10,754,505 | -0.17(-1.12%) |
Feb 23, 2010 | 15.11 | 15.26 | 14.93 | 14.94 | 6,672,957 | -0.25(-1.66%) |
Feb 22, 2010 | 15.47 | 15.47 | 15.11 | 15.19 | 7,271,511 | -0.07(-0.47%) |
Feb 19, 2010 | 14.95 | 15.35 | 14.95 | 15.26 | 10,277,635 | +0.31(+2.09%) |
Feb 18, 2010 | 15.29 | 15.29 | 14.78 | 14.95 | 15,902,559 | -0.37(-2.43%) |
Feb 17, 2010 | 15.30 | 15.73 | 15.21 | 15.32 | 15,335,188 | +0.16(+1.04%) |
Feb 16, 2010 | 15.23 | 15.66 | 14.92 | 15.16 | 16,312,745 | +0.45(+3.05%) |
Feb 12, 2010 | 14.46 | 14.71 | 14.71 | 14.71 | 49,417,824 | +0.06(+0.38%) |
Feb 11, 2010 | 14.33 | 14.76 | 14.25 | 14.66 | 6,914,082 | +0.41(+2.91%) |
Feb 10, 2010 | 14.07 | 14.33 | 14.03 | 14.24 | 4,837,721 | +0.22(+1.56%) |
Feb 09, 2010 | 13.70 | 14.12 | 13.69 | 14.02 | 6,176,555 | +0.51(+3.77%) |
Feb 08, 2010 | 14.01 | 14.01 | 13.51 | 13.52 | 3,919,415 | -0.28(-2.02%) |
Feb 05, 2010 | 13.64 | 13.87 | 13.44 | 13.79 | 5,788,159 | +0.10(+0.69%) |
Feb 04, 2010 | 14.11 | 14.11 | 13.62 | 13.70 | 6,096,217 | -0.52(-3.65%) |
Feb 03, 2010 | 14.33 | 14.37 | 14.15 | 14.22 | 2,900,722 | +0.12(+0.86%) |
Feb 02, 2010 | 13.97 | 14.14 | 13.83 | 14.09 | 3,817,908 | +0.20(+1.44%) |
Feb 01, 2010 | 13.75 | 14.04 | 13.63 | 13.90 | 6,808,436 | +0.30(+2.22%) |
Jan 29, 2010 | 14.13 | 14.20 | 13.59 | 13.59 | 5,852,847 | -0.36(-2.56%) |
Jan 28, 2010 | 13.99 | 14.08 | 13.75 | 13.95 | 4,813,123 | -0.15(-1.08%) |
Jan 27, 2010 | 14.11 | 14.21 | 13.92 | 14.10 | 3,331,531 | +0.03(+0.20%) |
Jan 26, 2010 | 13.97 | 14.41 | 13.84 | 14.08 | 5,109,862 | +0.00(+0.01%) |
Jan 25, 2010 | 14.24 | 14.42 | 14.06 | 14.07 | 4,336,609 | +0.00(+0.01%) |
Jan 22, 2010 | 14.29 | 14.46 | 14.06 | 14.07 | 6,225,634 | -0.31(-2.14%) |
Jan 21, 2010 | 14.51 | 14.83 | 14.28 | 14.38 | 8,726,076 | -0.11(-0.77%) |
Jan 20, 2010 | 14.53 | 14.58 | 14.27 | 14.49 | 8,616,502 | -0.24(-1.60%) |
Jan 19, 2010 | 14.07 | 14.79 | 13.93 | 14.73 | 13,565,942 | +0.76(+5.43%) |
Jan 15, 2010 | 14.53 | 13.97 | 13.97 | 13.97 | 186,827,312 | +0.33(+2.39%) |
Jan 14, 2010 | 13.92 | 13.99 | 13.63 | 13.64 | 8,396,563 | -0.25(-1.82%) |
Jan 13, 2010 | 13.98 | 14.00 | 13.66 | 13.90 | 6,978,408 | +0.03(+0.24%) |
Jan 12, 2010 | 14.18 | 14.21 | 13.71 | 13.86 | 12,271,679 | -0.51(-3.57%) |
Jan 11, 2010 | 14.62 | 15.06 | 14.29 | 14.38 | 14,365,822 | -0.02(-0.11%) |
Jan 08, 2010 | 14.05 | 14.39 | 14.05 | 14.39 | 8,372,210 | +0.30(+2.15%) |
Jan 07, 2010 | 14.20 | 14.20 | 13.91 | 14.09 | 9,961,812 | -0.14(-1.01%) |
Jan 06, 2010 | 13.73 | 14.24 | 13.69 | 14.23 | 8,851,272 | +0.57(+4.17%) |
Jan 05, 2010 | 13.50 | 13.81 | 13.49 | 13.66 | 9,101,684 | +0.22(+1.62%) |
Jan 04, 2010 | 13.53 | 13.54 | 13.25 | 13.44 | 8,431,557 | +0.16(+1.17%) |
Dec 31, 2009 | 13.56 | 13.29 | 13.29 | 13.29 | 37,760,968 | -0.21(-1.55%) |
Dec 30, 2009 | 13.55 | 13.65 | 13.43 | 13.50 | 3,694,563 | -0.16(-1.18%) |
Dec 29, 2009 | 13.59 | 13.69 | 13.51 | 13.66 | 9,640,816 | +0.06(+0.43%) |
Dec 28, 2009 | 13.17 | 13.66 | 13.13 | 13.60 | 7,430,836 | +0.54(+4.16%) |
Dec 24, 2009 | 13.03 | 13.20 | 13.03 | 13.06 | 2,404,946 | +0.07(+0.51%) |
Dec 23, 2009 | 12.83 | 13.14 | 12.68 | 12.99 | 9,155,279 | +0.34(+2.65%) |
Dec 22, 2009 | 12.49 | 12.70 | 12.36 | 12.66 | 10,495,862 | +0.14(+1.09%) |
Dec 21, 2009 | 12.85 | 13.04 | 12.47 | 12.52 | 7,797,940 | -0.13(-1.05%) |
Dec 18, 2009 | 12.99 | 13.12 | 12.60 | 12.65 | 10,153,137 | -0.27(-2.11%) |
Dec 17, 2009 | 13.35 | 13.45 | 12.93 | 12.93 | 11,281,861 | -0.55(-4.10%) |
Dec 16, 2009 | 13.08 | 13.61 | 13.05 | 13.48 | 16,781,404 | +0.55(+4.29%) |
Dec 15, 2009 | 13.08 | 13.34 | 12.85 | 12.93 | 9,307,368 | -0.21(-1.63%) |
Dec 14, 2009 | 13.13 | 13.20 | 13.09 | 13.14 | 6,915,196 | -0.04(-0.27%) |
Dec 11, 2009 | 13.00 | 13.17 | 12.94 | 13.17 | 6,947,854 | +0.25(+1.90%) |
Dec 10, 2009 | 12.77 | 12.98 | 12.65 | 12.93 | 8,421,037 | +0.25(+1.95%) |
Dec 09, 2009 | 12.66 | 12.81 | 12.51 | 12.68 | 8,512,106 | +0.13(+1.01%) |
Dec 08, 2009 | 13.07 | 13.18 | 12.54 | 12.55 | 14,607,723 | -0.56(-4.25%) |
Dec 07, 2009 | 12.62 | 13.31 | 12.62 | 13.11 | 12,575,031 | +0.15(+1.14%) |
Dec 04, 2009 | 13.34 | 13.40 | 12.81 | 12.96 | 6,117,543 | -0.18(-1.37%) |
Dec 03, 2009 | 13.25 | 13.26 | 13.01 | 13.14 | 8,134,558 | -0.07(-0.54%) |
Dec 02, 2009 | 12.52 | 13.29 | 12.52 | 13.21 | 20,338,892 | +0.64(+5.09%) |