Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 13.31 | 13.52 | 13.18 | 13.38 | 427,907,808 | +0.09(+0.67%) |
Feb 25, 2010 | 12.89 | 13.31 | 12.81 | 13.29 | 357,324,256 | +0.16(+1.22%) |
Feb 24, 2010 | 12.83 | 13.14 | 12.82 | 13.13 | 238,288,096 | +0.33(+2.57%) |
Feb 23, 2010 | 12.95 | 13.16 | 12.68 | 12.80 | 261,864,416 | -0.22(-1.67%) |
Feb 22, 2010 | 12.82 | 13.17 | 12.82 | 13.02 | 216,262,032 | +0.27(+2.08%) |
Feb 19, 2010 | 12.63 | 12.88 | 12.62 | 12.75 | 269,169,248 | +0.00(+0.00%) |
Feb 18, 2010 | 12.46 | 12.85 | 12.45 | 12.75 | 300,674,656 | +0.18(+1.40%) |
Feb 17, 2010 | 12.33 | 12.75 | 12.25 | 12.58 | 325,372,928 | +0.40(+3.30%) |
Feb 16, 2010 | 11.61 | 12.30 | 11.74 | 12.18 | 255,564,272 | +0.57(+4.91%) |
Feb 12, 2010 | 11.62 | 11.61 | 11.61 | 11.61 | 202,728,688 | -0.14(-1.23%) |
Feb 11, 2010 | 11.78 | 11.89 | 11.68 | 11.75 | 175,493,920 | -0.03(-0.27%) |
Feb 10, 2010 | 11.65 | 11.97 | 11.61 | 11.78 | 218,601,504 | +0.16(+1.38%) |
Feb 09, 2010 | 11.78 | 11.87 | 11.44 | 11.62 | 313,033,024 | -0.19(-1.63%) |
Feb 08, 2010 | 12.00 | 12.02 | 11.61 | 11.81 | 258,813,424 | -0.23(-1.93%) |
Feb 05, 2010 | 11.92 | 12.10 | 11.49 | 12.05 | 370,649,824 | -0.06(-0.46%) |
Feb 04, 2010 | 12.33 | 12.39 | 11.83 | 12.10 | 313,556,864 | -0.47(-3.77%) |
Feb 03, 2010 | 12.50 | 12.69 | 12.46 | 12.58 | 162,795,952 | +0.05(+0.38%) |
Feb 02, 2010 | 12.41 | 12.59 | 12.30 | 12.53 | 213,494,464 | +0.28(+2.26%) |
Feb 01, 2010 | 12.26 | 12.40 | 12.15 | 12.25 | 198,287,248 | +0.06(+0.49%) |
Jan 29, 2010 | 12.44 | 12.49 | 12.12 | 12.19 | 218,071,104 | -0.15(-1.24%) |
Jan 28, 2010 | 12.37 | 12.52 | 12.06 | 12.34 | 289,758,784 | +0.14(+1.18%) |
Jan 27, 2010 | 11.81 | 12.28 | 11.79 | 12.20 | 321,786,752 | +0.34(+2.84%) |
Jan 26, 2010 | 12.00 | 12.18 | 11.82 | 11.86 | 264,183,120 | -0.17(-1.40%) |
Jan 25, 2010 | 12.18 | 12.26 | 11.86 | 12.03 | 326,303,552 | +0.06(+0.54%) |
Jan 22, 2010 | 12.26 | 12.46 | 11.81 | 11.97 | 460,220,224 | -0.46(-3.68%) |
Jan 21, 2010 | 13.22 | 13.38 | 12.21 | 12.42 | 685,763,008 | -0.82(-6.19%) |
Jan 20, 2010 | 13.03 | 13.36 | 12.99 | 13.24 | 359,324,544 | +0.14(+1.04%) |
Jan 19, 2010 | 12.90 | 13.23 | 12.72 | 13.11 | 225,634,704 | +0.05(+0.37%) |
Jan 15, 2010 | 13.36 | 13.06 | 13.06 | 13.06 | 242,943,152 | -0.45(-3.33%) |
Jan 14, 2010 | 13.36 | 13.59 | 13.34 | 13.51 | 177,641,392 | +0.16(+1.20%) |
Jan 13, 2010 | 13.20 | 13.48 | 12.97 | 13.35 | 239,651,088 | +0.21(+1.59%) |
Jan 12, 2010 | 13.43 | 13.45 | 12.99 | 13.14 | 277,992,864 | -0.46(-3.37%) |
Jan 11, 2010 | 13.65 | 13.77 | 13.43 | 13.60 | 209,821,184 | +0.12(+0.89%) |
Jan 08, 2010 | 13.64 | 13.73 | 13.36 | 13.48 | 274,055,456 | -0.12(-0.89%) |
Jan 07, 2010 | 13.40 | 13.80 | 13.26 | 13.60 | 398,917,664 | +0.43(+3.29%) |
Jan 06, 2010 | 13.02 | 13.28 | 12.87 | 13.16 | 255,306,448 | +0.15(+1.17%) |
Jan 05, 2010 | 12.64 | 13.02 | 12.61 | 13.01 | 260,619,328 | +0.41(+3.25%) |
Jan 04, 2010 | 12.24 | 12.65 | 12.14 | 12.60 | 224,932,160 | +0.51(+4.18%) |
Dec 31, 2009 | 12.12 | 12.10 | 12.10 | 12.10 | 117,442,448 | -0.01(-0.07%) |
Dec 30, 2009 | 12.08 | 12.13 | 12.02 | 12.10 | 108,066,216 | -0.04(-0.33%) |
Dec 29, 2009 | 12.29 | 12.31 | 12.13 | 12.14 | 103,285,456 | -0.14(-1.11%) |
Dec 28, 2009 | 12.30 | 12.38 | 12.17 | 12.28 | 127,680,352 | +0.03(+0.26%) |
Dec 24, 2009 | 12.23 | 12.27 | 12.21 | 12.25 | 45,585,796 | +0.05(+0.40%) |
Dec 23, 2009 | 12.42 | 12.42 | 12.17 | 12.20 | 127,027,312 | -0.11(-0.91%) |
Dec 22, 2009 | 12.34 | 12.40 | 12.30 | 12.31 | 129,459,696 | -0.01(-0.07%) |
Dec 21, 2009 | 12.22 | 12.40 | 12.21 | 12.32 | 191,176,272 | +0.25(+2.06%) |
Dec 18, 2009 | 12.06 | 12.25 | 11.95 | 12.07 | 252,598,288 | +0.14(+1.14%) |
Dec 17, 2009 | 12.26 | 12.34 | 11.91 | 11.93 | 334,427,936 | -0.43(-3.44%) |
Dec 16, 2009 | 12.31 | 12.40 | 12.23 | 12.36 | 206,964,608 | +0.16(+1.32%) |
Dec 15, 2009 | 12.41 | 12.46 | 12.17 | 12.20 | 236,586,496 | -0.35(-2.82%) |
Dec 14, 2009 | 12.54 | 12.63 | 12.48 | 12.55 | 159,355,424 | +0.00(+0.00%) |
Dec 11, 2009 | 12.30 | 12.61 | 12.22 | 12.55 | 242,745,536 | +0.34(+2.76%) |
Dec 10, 2009 | 12.51 | 12.57 | 12.12 | 12.22 | 317,203,296 | -0.14(-1.17%) |
Dec 09, 2009 | 12.38 | 12.50 | 12.25 | 12.36 | 247,970,688 | -0.02(-0.13%) |
Dec 08, 2009 | 12.63 | 12.74 | 12.34 | 12.38 | 388,542,112 | -0.39(-3.02%) |
Dec 07, 2009 | 13.08 | 13.08 | 12.71 | 12.76 | 361,936,320 | -0.31(-2.40%) |
Dec 04, 2009 | 12.66 | 13.17 | 12.54 | 13.08 | 1,527,070,592 | +0.42(+3.30%) |
Dec 03, 2009 | 12.57 | 13.44 | 12.59 | 12.66 | 807,969,600 | +0.09(+0.70%) |
Dec 02, 2009 | 12.71 | 12.71 | 12.48 | 12.57 | 156,115,776 | -0.19(-1.51%) |