Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 13.36 | 13.41 | 13.18 | 13.31 | 12,471,777 | +0.00(+0.03%) |
Feb 25, 2010 | 13.21 | 13.33 | 13.06 | 13.30 | 10,521,591 | -0.09(-0.69%) |
Feb 24, 2010 | 13.32 | 13.44 | 13.19 | 13.39 | 10,599,556 | +0.12(+0.94%) |
Feb 23, 2010 | 13.52 | 13.52 | 13.22 | 13.27 | 14,748,768 | -0.29(-2.17%) |
Feb 22, 2010 | 13.86 | 13.88 | 13.51 | 13.56 | 14,241,294 | -0.21(-1.53%) |
Feb 19, 2010 | 13.74 | 13.85 | 13.64 | 13.78 | 11,536,930 | +0.01(+0.07%) |
Feb 18, 2010 | 13.61 | 13.78 | 13.56 | 13.77 | 9,506,468 | +0.15(+1.08%) |
Feb 17, 2010 | 13.70 | 13.75 | 13.56 | 13.62 | 13,747,341 | -0.03(-0.20%) |
Feb 16, 2010 | 13.54 | 13.69 | 13.44 | 13.65 | 16,030,174 | +0.50(+3.77%) |
Feb 12, 2010 | 13.03 | 13.15 | 13.15 | 13.15 | 33,076,406 | +0.01(+0.07%) |
Feb 11, 2010 | 12.90 | 13.20 | 12.84 | 13.14 | 12,371,702 | +0.20(+1.55%) |
Feb 10, 2010 | 13.01 | 13.04 | 12.74 | 12.94 | 14,281,150 | -0.10(-0.80%) |
Feb 09, 2010 | 12.96 | 13.20 | 12.87 | 13.05 | 15,546,707 | +0.26(+2.07%) |
Feb 08, 2010 | 13.02 | 13.03 | 12.76 | 12.78 | 19,091,214 | -0.19(-1.48%) |
Feb 05, 2010 | 13.08 | 13.14 | 12.60 | 12.97 | 26,612,838 | -0.18(-1.39%) |
Feb 04, 2010 | 13.72 | 13.75 | 13.14 | 13.15 | 21,576,450 | -0.69(-4.97%) |
Feb 03, 2010 | 14.05 | 14.07 | 13.74 | 13.84 | 14,188,699 | -0.24(-1.72%) |
Feb 02, 2010 | 13.67 | 14.09 | 13.67 | 14.08 | 22,520,250 | +0.28(+2.06%) |
Feb 01, 2010 | 13.75 | 13.97 | 13.67 | 13.80 | 12,738,783 | +0.21(+1.56%) |
Jan 29, 2010 | 13.92 | 14.02 | 13.50 | 13.59 | 15,687,190 | -0.16(-1.19%) |
Jan 28, 2010 | 13.87 | 13.97 | 13.64 | 13.75 | 16,128,123 | -0.09(-0.66%) |
Jan 27, 2010 | 13.85 | 14.49 | 13.66 | 13.84 | 13,915,855 | -0.01(-0.10%) |
Jan 26, 2010 | 13.91 | 14.07 | 13.75 | 13.86 | 11,940,925 | -0.14(-1.01%) |
Jan 25, 2010 | 14.02 | 14.20 | 13.98 | 14.00 | 9,436,368 | +0.06(+0.42%) |
Jan 22, 2010 | 14.23 | 14.36 | 13.92 | 13.94 | 15,506,025 | -0.42(-2.92%) |
Jan 21, 2010 | 14.69 | 14.75 | 14.32 | 14.36 | 16,229,130 | -0.31(-2.14%) |
Jan 20, 2010 | 14.54 | 14.71 | 14.41 | 14.67 | 15,842,541 | +0.03(+0.19%) |
Jan 19, 2010 | 14.34 | 14.66 | 14.32 | 14.65 | 14,487,966 | +0.22(+1.55%) |
Jan 15, 2010 | 14.54 | 14.42 | 14.42 | 14.42 | 31,629,650 | -0.15(-1.03%) |
Jan 14, 2010 | 14.71 | 14.71 | 14.48 | 14.57 | 11,083,855 | -0.08(-0.53%) |
Jan 13, 2010 | 14.69 | 14.71 | 14.42 | 14.65 | 12,820,232 | -0.05(-0.34%) |
Jan 12, 2010 | 14.74 | 14.80 | 14.65 | 14.70 | 11,801,523 | -0.21(-1.38%) |
Jan 11, 2010 | 15.03 | 15.06 | 14.79 | 14.90 | 13,103,602 | +0.00(+0.00%) |
Jan 08, 2010 | 14.80 | 14.95 | 14.75 | 14.90 | 9,926,572 | +0.02(+0.15%) |
Jan 07, 2010 | 14.93 | 14.93 | 14.69 | 14.88 | 10,211,382 | -0.09(-0.61%) |
Jan 06, 2010 | 14.64 | 15.00 | 14.59 | 14.97 | 19,936,056 | +0.32(+2.21%) |
Jan 05, 2010 | 14.70 | 14.74 | 14.60 | 14.65 | 12,410,617 | +0.01(+0.09%) |
Jan 04, 2010 | 14.47 | 14.66 | 14.42 | 14.64 | 12,058,321 | +0.41(+2.85%) |
Dec 31, 2009 | 14.34 | 14.23 | 14.23 | 14.23 | 9,575,774 | -0.11(-0.79%) |
Dec 30, 2009 | 14.23 | 14.36 | 14.18 | 14.34 | 6,213,485 | +0.07(+0.51%) |
Dec 29, 2009 | 14.38 | 14.43 | 14.22 | 14.27 | 6,188,981 | -0.07(-0.48%) |
Dec 28, 2009 | 14.54 | 14.57 | 14.28 | 14.34 | 5,224,730 | -0.09(-0.60%) |
Dec 24, 2009 | 14.40 | 14.47 | 14.36 | 14.43 | 2,460,359 | +0.06(+0.44%) |
Dec 23, 2009 | 14.42 | 14.47 | 14.31 | 14.36 | 6,589,980 | -0.01(-0.09%) |
Dec 22, 2009 | 14.40 | 14.44 | 14.26 | 14.38 | 8,708,369 | +0.12(+0.83%) |
Dec 21, 2009 | 14.20 | 14.32 | 14.16 | 14.26 | 8,514,420 | +0.17(+1.20%) |
Dec 18, 2009 | 14.27 | 14.29 | 13.94 | 14.09 | 16,915,682 | +0.00(+0.00%) |
Dec 17, 2009 | 14.27 | 14.27 | 14.06 | 14.09 | 9,949,136 | -0.27(-1.90%) |
Dec 16, 2009 | 14.31 | 14.40 | 14.21 | 14.36 | 15,924,679 | +0.12(+0.83%) |
Dec 15, 2009 | 14.40 | 14.45 | 14.20 | 14.24 | 12,444,840 | -0.09(-0.64%) |
Dec 14, 2009 | 14.41 | 14.42 | 14.33 | 14.34 | 13,186,602 | +0.07(+0.48%) |
Dec 11, 2009 | 14.27 | 14.38 | 14.14 | 14.27 | 14,343,040 | +0.07(+0.51%) |
Dec 10, 2009 | 14.28 | 14.36 | 14.10 | 14.19 | 13,348,722 | +0.04(+0.29%) |
Dec 09, 2009 | 14.28 | 14.28 | 13.95 | 14.15 | 15,027,972 | +0.05(+0.36%) |
Dec 08, 2009 | 14.41 | 14.43 | 14.05 | 14.10 | 12,679,043 | -0.41(-2.83%) |
Dec 07, 2009 | 14.42 | 14.69 | 14.32 | 14.51 | 14,326,981 | +0.10(+0.66%) |
Dec 04, 2009 | 14.89 | 15.02 | 14.39 | 14.42 | 20,297,892 | -0.24(-1.62%) |
Dec 03, 2009 | 14.76 | 14.89 | 14.62 | 14.65 | 11,039,641 | -0.10(-0.71%) |
Dec 02, 2009 | 14.95 | 14.97 | 14.70 | 14.76 | 11,885,533 | -0.22(-1.46%) |