Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 13.12 | 13.29 | 12.94 | 12.99 | 7,146,824 | -0.15(-1.14%) |
Feb 25, 2010 | 12.87 | 13.19 | 12.62 | 13.14 | 12,728,303 | -0.06(-0.45%) |
Feb 24, 2010 | 13.09 | 13.27 | 12.99 | 13.20 | 5,700,127 | +0.18(+1.38%) |
Feb 23, 2010 | 13.35 | 13.45 | 12.96 | 13.02 | 10,634,196 | -0.34(-2.54%) |
Feb 22, 2010 | 13.84 | 13.99 | 13.32 | 13.36 | 12,625,500 | -0.47(-3.40%) |
Feb 19, 2010 | 13.12 | 14.00 | 13.09 | 13.83 | 21,106,774 | +0.12(+0.88%) |
Feb 18, 2010 | 13.41 | 13.78 | 13.31 | 13.71 | 11,409,052 | +0.19(+1.41%) |
Feb 17, 2010 | 13.38 | 13.64 | 13.34 | 13.52 | 8,071,528 | +0.25(+1.88%) |
Feb 16, 2010 | 13.13 | 13.30 | 12.99 | 13.27 | 6,135,903 | +0.36(+2.79%) |
Feb 12, 2010 | 12.85 | 12.91 | 12.91 | 12.91 | 9,802,400 | +0.15(+1.18%) |
Feb 11, 2010 | 12.64 | 12.99 | 12.46 | 12.76 | 8,540,525 | +0.09(+0.71%) |
Feb 10, 2010 | 13.01 | 13.05 | 12.33 | 12.67 | 8,884,627 | -0.36(-2.76%) |
Feb 09, 2010 | 12.98 | 13.20 | 12.71 | 13.03 | 9,556,172 | +0.48(+3.82%) |
Feb 08, 2010 | 12.95 | 12.99 | 12.48 | 12.55 | 13,206,978 | -0.40(-3.09%) |
Feb 05, 2010 | 13.02 | 13.14 | 12.42 | 12.95 | 12,836,674 | -0.10(-0.77%) |
Feb 04, 2010 | 13.37 | 13.57 | 12.96 | 13.05 | 16,819,312 | -0.70(-5.09%) |
Feb 03, 2010 | 13.33 | 13.85 | 13.29 | 13.75 | 15,527,824 | +0.60(+4.56%) |
Feb 02, 2010 | 13.30 | 13.38 | 12.91 | 13.15 | 19,341,748 | +0.15(+1.15%) |
Feb 01, 2010 | 13.00 | 13.29 | 12.83 | 13.00 | 9,037,469 | +0.07(+0.54%) |
Jan 29, 2010 | 13.27 | 13.41 | 12.85 | 12.93 | 9,468,915 | -0.24(-1.82%) |
Jan 28, 2010 | 13.43 | 13.46 | 12.75 | 13.17 | 10,561,425 | -0.13(-0.98%) |
Jan 27, 2010 | 13.23 | 13.46 | 12.91 | 13.30 | 7,602,217 | +0.01(+0.08%) |
Jan 26, 2010 | 13.19 | 13.46 | 13.11 | 13.29 | 10,398,051 | -0.03(-0.23%) |
Jan 25, 2010 | 13.55 | 13.55 | 13.13 | 13.32 | 6,425,232 | +0.02(+0.15%) |
Jan 22, 2010 | 13.13 | 13.71 | 13.09 | 13.30 | 15,336,012 | +0.10(+0.76%) |
Jan 21, 2010 | 13.58 | 13.92 | 13.18 | 13.20 | 10,630,595 | -0.36(-2.65%) |
Jan 20, 2010 | 13.69 | 13.79 | 13.31 | 13.56 | 10,144,911 | +0.13(+0.97%) |
Jan 19, 2010 | 13.27 | 13.57 | 13.16 | 13.43 | 6,186,152 | +0.17(+1.28%) |
Jan 15, 2010 | 13.76 | 13.26 | 13.26 | 13.26 | 14,344,500 | -0.52(-3.77%) |
Jan 14, 2010 | 13.94 | 14.06 | 13.75 | 13.78 | 6,850,274 | -0.21(-1.50%) |
Jan 13, 2010 | 13.69 | 14.06 | 13.50 | 13.99 | 7,031,105 | +0.43(+3.17%) |
Jan 12, 2010 | 13.89 | 13.93 | 13.39 | 13.56 | 8,138,864 | -0.53(-3.76%) |
Jan 11, 2010 | 14.13 | 14.22 | 13.85 | 14.09 | 5,991,371 | -0.06(-0.42%) |
Jan 08, 2010 | 13.99 | 14.45 | 13.88 | 14.15 | 6,732,805 | +0.15(+1.07%) |
Jan 07, 2010 | 13.78 | 14.25 | 13.59 | 14.00 | 9,000,290 | +0.27(+1.97%) |
Jan 06, 2010 | 14.01 | 14.24 | 13.67 | 13.73 | 14,566,116 | -0.45(-3.17%) |
Jan 05, 2010 | 14.18 | 14.38 | 14.05 | 14.18 | 5,440,915 | -0.07(-0.49%) |
Jan 04, 2010 | 14.21 | 14.40 | 13.98 | 14.25 | 6,710,814 | +0.20(+1.42%) |
Dec 31, 2009 | 14.26 | 14.05 | 14.05 | 14.05 | 4,260,000 | -0.25(-1.75%) |
Dec 30, 2009 | 14.19 | 14.31 | 14.01 | 14.30 | 4,600,359 | -0.05(-0.35%) |
Dec 29, 2009 | 13.90 | 14.41 | 13.90 | 14.35 | 7,143,849 | +0.50(+3.61%) |
Dec 28, 2009 | 13.88 | 13.93 | 13.75 | 13.85 | 4,080,262 | -0.03(-0.22%) |
Dec 24, 2009 | 13.98 | 14.07 | 13.86 | 13.88 | 1,276,079 | -0.07(-0.50%) |
Dec 23, 2009 | 13.97 | 14.02 | 13.57 | 13.95 | 5,784,909 | +0.09(+0.65%) |
Dec 22, 2009 | 14.01 | 14.01 | 13.77 | 13.86 | 4,378,855 | -0.04(-0.29%) |
Dec 21, 2009 | 14.06 | 14.19 | 13.85 | 13.90 | 7,580,182 | +0.03(+0.22%) |
Dec 18, 2009 | 13.95 | 13.95 | 13.58 | 13.87 | 10,424,382 | +0.13(+0.95%) |
Dec 17, 2009 | 14.04 | 14.32 | 13.74 | 13.74 | 8,838,095 | -0.68(-4.72%) |
Dec 16, 2009 | 14.20 | 14.56 | 14.16 | 14.42 | 9,837,544 | +0.37(+2.63%) |
Dec 15, 2009 | 13.71 | 14.30 | 13.59 | 14.05 | 9,857,998 | +0.00(+0.00%) |
Dec 14, 2009 | 14.05 | 14.12 | 13.92 | 14.05 | 6,506,689 | -0.01(-0.07%) |
Dec 11, 2009 | 13.90 | 14.09 | 13.81 | 14.06 | 9,040,576 | +0.25(+1.81%) |
Dec 10, 2009 | 13.85 | 14.03 | 13.76 | 13.81 | 9,158,457 | +0.26(+1.92%) |
Dec 09, 2009 | 13.83 | 13.89 | 13.37 | 13.55 | 9,572,341 | -0.42(-3.01%) |
Dec 08, 2009 | 13.67 | 14.25 | 13.54 | 13.97 | 14,633,742 | +0.08(+0.58%) |
Dec 07, 2009 | 13.29 | 14.02 | 13.29 | 13.89 | 16,338,618 | +0.43(+3.19%) |
Dec 04, 2009 | 13.10 | 13.51 | 12.79 | 13.46 | 13,190,815 | +0.69(+5.40%) |
Dec 03, 2009 | 13.00 | 13.23 | 12.72 | 12.77 | 10,124,656 | -0.25(-1.92%) |
Dec 02, 2009 | 13.09 | 13.21 | 12.93 | 13.02 | 5,046,447 | -0.13(-0.99%) |