Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 15.38 | 15.49 | 15.15 | 15.46 | 5,014,368 | +0.12(+0.81%) |
Feb 25, 2010 | 14.49 | 15.49 | 14.41 | 15.34 | 14,798,177 | +0.67(+4.56%) |
Feb 24, 2010 | 14.88 | 15.04 | 14.64 | 14.67 | 10,827,023 | -0.17(-1.12%) |
Feb 23, 2010 | 15.01 | 15.16 | 14.83 | 14.84 | 6,717,952 | -0.25(-1.66%) |
Feb 22, 2010 | 15.37 | 15.37 | 15.01 | 15.09 | 7,320,543 | -0.07(-0.47%) |
Feb 19, 2010 | 14.85 | 15.25 | 14.85 | 15.16 | 10,346,937 | +0.31(+2.09%) |
Feb 18, 2010 | 15.18 | 15.19 | 14.68 | 14.85 | 16,009,790 | -0.37(-2.43%) |
Feb 17, 2010 | 15.20 | 15.63 | 15.10 | 15.22 | 15,438,593 | +0.16(+1.04%) |
Feb 16, 2010 | 15.13 | 15.56 | 14.82 | 15.06 | 16,422,742 | +0.45(+3.05%) |
Feb 12, 2010 | 14.36 | 14.61 | 14.61 | 14.61 | 49,751,048 | +0.06(+0.38%) |
Feb 11, 2010 | 14.24 | 14.66 | 14.15 | 14.56 | 6,960,704 | +0.41(+2.91%) |
Feb 10, 2010 | 13.98 | 14.24 | 13.94 | 14.15 | 4,870,342 | +0.22(+1.55%) |
Feb 09, 2010 | 13.61 | 14.02 | 13.60 | 13.93 | 6,218,203 | +0.51(+3.77%) |
Feb 08, 2010 | 13.92 | 13.92 | 13.42 | 13.42 | 3,945,843 | -0.28(-2.02%) |
Feb 05, 2010 | 13.55 | 13.78 | 13.35 | 13.70 | 5,827,189 | +0.09(+0.69%) |
Feb 04, 2010 | 14.02 | 14.02 | 13.53 | 13.61 | 6,137,324 | -0.51(-3.65%) |
Feb 03, 2010 | 14.24 | 14.28 | 14.06 | 14.12 | 2,920,282 | +0.12(+0.86%) |
Feb 02, 2010 | 13.87 | 14.05 | 13.74 | 14.00 | 3,843,652 | +0.20(+1.44%) |
Feb 01, 2010 | 13.66 | 13.95 | 13.54 | 13.80 | 6,854,345 | +0.30(+2.22%) |
Jan 29, 2010 | 14.03 | 14.11 | 13.50 | 13.50 | 5,892,313 | -0.35(-2.56%) |
Jan 28, 2010 | 13.90 | 13.99 | 13.65 | 13.86 | 4,845,578 | -0.15(-1.08%) |
Jan 27, 2010 | 14.02 | 14.11 | 13.83 | 14.01 | 3,353,995 | +0.03(+0.20%) |
Jan 26, 2010 | 13.87 | 14.31 | 13.75 | 13.98 | 5,144,318 | +0.00(+0.01%) |
Jan 25, 2010 | 14.14 | 14.32 | 13.96 | 13.98 | 4,365,851 | +0.00(+0.01%) |
Jan 22, 2010 | 14.20 | 14.36 | 13.97 | 13.98 | 6,267,614 | -0.31(-2.14%) |
Jan 21, 2010 | 14.41 | 14.73 | 14.18 | 14.28 | 8,784,916 | -0.11(-0.77%) |
Jan 20, 2010 | 14.43 | 14.49 | 14.18 | 14.39 | 8,674,603 | -0.23(-1.60%) |
Jan 19, 2010 | 13.98 | 14.69 | 13.84 | 14.63 | 13,657,417 | +0.75(+5.43%) |
Jan 15, 2010 | 14.43 | 13.88 | 13.88 | 13.88 | 188,087,088 | +0.32(+2.39%) |
Jan 14, 2010 | 13.83 | 13.90 | 13.54 | 13.55 | 8,453,181 | -0.25(-1.82%) |
Jan 13, 2010 | 13.89 | 13.91 | 13.57 | 13.80 | 7,025,464 | +0.03(+0.24%) |
Jan 12, 2010 | 14.09 | 14.12 | 13.62 | 13.77 | 12,354,427 | -0.51(-3.57%) |
Jan 11, 2010 | 14.52 | 14.96 | 14.20 | 14.28 | 14,462,690 | -0.02(-0.11%) |
Jan 08, 2010 | 13.96 | 14.30 | 13.96 | 14.30 | 8,428,664 | +0.30(+2.15%) |
Jan 07, 2010 | 14.11 | 14.11 | 13.82 | 13.99 | 10,028,985 | -0.14(-1.01%) |
Jan 06, 2010 | 13.63 | 14.15 | 13.60 | 14.14 | 8,910,956 | +0.57(+4.17%) |
Jan 05, 2010 | 13.41 | 13.72 | 13.40 | 13.57 | 9,163,057 | +0.22(+1.62%) |
Jan 04, 2010 | 13.43 | 13.45 | 13.16 | 13.35 | 8,488,411 | +0.15(+1.17%) |
Dec 31, 2009 | 13.47 | 13.20 | 13.20 | 13.20 | 38,015,592 | -0.21(-1.55%) |
Dec 30, 2009 | 13.46 | 13.56 | 13.34 | 13.41 | 3,719,476 | -0.16(-1.18%) |
Dec 29, 2009 | 13.50 | 13.59 | 13.42 | 13.57 | 9,705,824 | +0.06(+0.43%) |
Dec 28, 2009 | 13.08 | 13.57 | 13.04 | 13.51 | 7,480,943 | +0.54(+4.16%) |
Dec 24, 2009 | 12.94 | 13.11 | 12.94 | 12.97 | 2,421,162 | +0.07(+0.51%) |
Dec 23, 2009 | 12.75 | 13.05 | 12.60 | 12.91 | 9,217,013 | +0.33(+2.65%) |
Dec 22, 2009 | 12.40 | 12.61 | 12.27 | 12.57 | 10,566,636 | +0.14(+1.09%) |
Dec 21, 2009 | 12.77 | 12.96 | 12.38 | 12.44 | 7,850,522 | -0.13(-1.05%) |
Dec 18, 2009 | 12.90 | 13.03 | 12.52 | 12.57 | 10,221,600 | -0.27(-2.11%) |
Dec 17, 2009 | 13.26 | 13.36 | 12.84 | 12.84 | 11,357,935 | -0.55(-4.10%) |
Dec 16, 2009 | 12.99 | 13.52 | 12.97 | 13.39 | 16,894,560 | +0.55(+4.29%) |
Dec 15, 2009 | 12.99 | 13.25 | 12.76 | 12.84 | 9,370,128 | -0.21(-1.63%) |
Dec 14, 2009 | 13.04 | 13.11 | 13.00 | 13.05 | 6,961,825 | -0.03(-0.27%) |
Dec 11, 2009 | 12.91 | 13.09 | 12.86 | 13.09 | 6,994,703 | +0.24(+1.90%) |
Dec 10, 2009 | 12.68 | 12.89 | 12.57 | 12.84 | 8,477,821 | +0.25(+1.95%) |
Dec 09, 2009 | 12.58 | 12.72 | 12.42 | 12.60 | 8,569,504 | +0.13(+1.01%) |
Dec 08, 2009 | 12.98 | 13.09 | 12.45 | 12.47 | 14,706,222 | -0.55(-4.25%) |
Dec 07, 2009 | 12.53 | 13.22 | 12.53 | 13.02 | 12,659,824 | +0.15(+1.14%) |
Dec 04, 2009 | 13.25 | 13.31 | 12.72 | 12.88 | 6,158,794 | -0.18(-1.37%) |
Dec 03, 2009 | 13.16 | 13.17 | 12.92 | 13.06 | 8,189,409 | -0.07(-0.54%) |
Dec 02, 2009 | 12.43 | 13.20 | 12.43 | 13.13 | 20,476,038 | +0.64(+5.09%) |