Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 13.18 | 13.21 | 13.10 | 13.18 | 27,969,636 | +0.02(+0.17%) |
Feb 25, 2010 | 13.10 | 13.19 | 13.03 | 13.15 | 34,774,612 | -0.04(-0.30%) |
Feb 24, 2010 | 13.10 | 13.21 | 13.08 | 13.19 | 27,334,446 | +0.10(+0.79%) |
Feb 23, 2010 | 13.17 | 13.19 | 13.07 | 13.09 | 32,354,004 | -0.12(-0.90%) |
Feb 22, 2010 | 13.24 | 13.27 | 13.16 | 13.21 | 30,147,458 | -0.01(-0.07%) |
Feb 19, 2010 | 13.22 | 13.34 | 13.17 | 13.22 | 40,576,756 | -0.06(-0.45%) |
Feb 18, 2010 | 13.27 | 13.33 | 13.18 | 13.28 | 24,579,768 | +0.00(+0.03%) |
Feb 17, 2010 | 13.33 | 13.39 | 13.22 | 13.27 | 29,467,192 | -0.02(-0.14%) |
Feb 16, 2010 | 13.30 | 13.32 | 13.23 | 13.29 | 25,650,088 | +0.11(+0.86%) |
Feb 12, 2010 | 13.17 | 13.18 | 13.18 | 13.18 | 33,288,170 | -0.05(-0.38%) |
Feb 11, 2010 | 13.14 | 13.30 | 13.06 | 13.23 | 32,937,402 | +0.08(+0.59%) |
Feb 10, 2010 | 13.11 | 13.22 | 13.00 | 13.15 | 33,263,520 | +0.05(+0.42%) |
Feb 09, 2010 | 13.07 | 13.24 | 13.07 | 13.09 | 52,619,428 | +0.05(+0.38%) |
Feb 08, 2010 | 13.11 | 13.13 | 12.92 | 13.04 | 36,464,300 | -0.05(-0.35%) |
Feb 05, 2010 | 13.04 | 13.10 | 12.89 | 13.09 | 51,629,948 | -0.03(-0.24%) |
Feb 04, 2010 | 13.20 | 13.23 | 13.04 | 13.12 | 59,222,340 | -0.19(-1.44%) |
Feb 03, 2010 | 13.55 | 13.58 | 13.22 | 13.31 | 73,821,392 | -0.23(-1.68%) |
Feb 02, 2010 | 13.46 | 13.61 | 13.43 | 13.54 | 36,254,652 | +0.11(+0.80%) |
Feb 01, 2010 | 13.58 | 13.60 | 13.37 | 13.43 | 37,399,544 | +0.03(+0.25%) |
Jan 29, 2010 | 13.41 | 13.55 | 13.30 | 13.40 | 55,784,452 | +0.04(+0.31%) |
Jan 28, 2010 | 13.59 | 13.76 | 13.27 | 13.36 | 73,428,920 | -0.25(-1.81%) |
Jan 27, 2010 | 13.66 | 13.76 | 13.44 | 13.60 | 72,002,024 | -0.14(-0.99%) |
Jan 26, 2010 | 13.85 | 13.91 | 13.55 | 13.74 | 77,809,904 | -0.23(-1.66%) |
Jan 25, 2010 | 14.03 | 14.15 | 13.79 | 13.97 | 43,455,824 | +0.15(+1.12%) |
Jan 22, 2010 | 13.92 | 14.09 | 13.80 | 13.82 | 49,898,500 | -0.13(-0.95%) |
Jan 21, 2010 | 14.02 | 14.11 | 13.78 | 13.95 | 48,540,024 | -0.04(-0.26%) |
Jan 20, 2010 | 14.22 | 14.27 | 13.94 | 13.99 | 62,264,992 | -0.24(-1.67%) |
Jan 19, 2010 | 14.00 | 14.27 | 13.96 | 14.22 | 49,287,996 | +0.30(+2.13%) |
Jan 15, 2010 | 14.21 | 13.93 | 13.93 | 13.93 | 102,405,648 | -0.29(-2.05%) |
Jan 14, 2010 | 14.49 | 14.52 | 14.21 | 14.22 | 47,473,100 | -0.30(-2.04%) |
Jan 13, 2010 | 14.55 | 14.59 | 14.42 | 14.52 | 35,229,976 | -0.02(-0.13%) |
Jan 12, 2010 | 14.47 | 14.54 | 14.43 | 14.53 | 29,667,824 | +0.01(+0.09%) |
Jan 11, 2010 | 14.56 | 14.56 | 14.31 | 14.52 | 45,250,580 | +0.06(+0.41%) |
Jan 08, 2010 | 14.42 | 14.47 | 14.31 | 14.46 | 42,542,832 | +0.01(+0.06%) |
Jan 07, 2010 | 14.62 | 14.62 | 14.36 | 14.45 | 52,526,148 | -0.09(-0.59%) |
Jan 06, 2010 | 14.87 | 14.91 | 14.48 | 14.54 | 77,232,784 | -0.44(-2.96%) |
Jan 05, 2010 | 15.00 | 15.01 | 14.73 | 14.98 | 49,511,936 | +0.03(+0.18%) |
Jan 04, 2010 | 15.01 | 15.03 | 14.87 | 14.96 | 33,764,056 | +0.07(+0.45%) |
Dec 31, 2009 | 15.03 | 14.89 | 14.89 | 14.89 | 17,763,846 | -0.13(-0.87%) |
Dec 30, 2009 | 15.00 | 15.05 | 14.96 | 15.02 | 29,313,932 | -0.00(-0.03%) |
Dec 29, 2009 | 15.05 | 15.10 | 15.01 | 15.02 | 17,335,638 | -0.03(-0.18%) |
Dec 28, 2009 | 15.03 | 15.08 | 14.96 | 15.05 | 19,061,796 | +0.06(+0.39%) |
Dec 24, 2009 | 14.93 | 15.02 | 14.90 | 14.99 | 7,548,850 | +0.06(+0.39%) |
Dec 23, 2009 | 15.02 | 15.04 | 14.87 | 14.93 | 20,937,014 | +0.01(+0.09%) |
Dec 22, 2009 | 14.88 | 15.00 | 14.85 | 14.92 | 27,004,830 | +0.02(+0.12%) |
Dec 21, 2009 | 14.84 | 14.97 | 14.81 | 14.90 | 21,031,100 | +0.16(+1.10%) |
Dec 18, 2009 | 14.80 | 14.87 | 14.68 | 14.74 | 40,313,908 | -0.00(-0.03%) |
Dec 17, 2009 | 14.74 | 14.87 | 14.54 | 14.74 | 37,307,280 | -0.00(-0.03%) |
Dec 16, 2009 | 14.86 | 14.93 | 14.68 | 14.75 | 41,765,136 | -0.09(-0.58%) |
Dec 15, 2009 | 15.12 | 15.14 | 14.77 | 14.83 | 45,939,660 | -0.24(-1.61%) |
Dec 14, 2009 | 15.16 | 15.20 | 15.07 | 15.08 | 25,986,438 | -0.08(-0.53%) |
Dec 11, 2009 | 15.16 | 15.20 | 15.01 | 15.16 | 23,221,180 | +0.03(+0.21%) |
Dec 10, 2009 | 14.92 | 15.15 | 14.92 | 15.13 | 29,206,796 | +0.16(+1.08%) |
Dec 09, 2009 | 15.05 | 15.05 | 14.83 | 14.96 | 41,976,068 | -0.04(-0.27%) |
Dec 08, 2009 | 15.01 | 15.12 | 14.78 | 15.00 | 45,156,064 | +0.06(+0.42%) |
Dec 07, 2009 | 14.73 | 15.09 | 14.72 | 14.94 | 35,878,848 | +0.25(+1.68%) |
Dec 04, 2009 | 14.81 | 14.86 | 14.58 | 14.69 | 35,615,816 | +0.00(+0.03%) |
Dec 03, 2009 | 14.75 | 14.82 | 14.61 | 14.69 | 36,629,496 | +0.02(+0.12%) |
Dec 02, 2009 | 14.51 | 14.79 | 14.51 | 14.67 | 36,884,140 | +0.14(+0.96%) |