Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 13.02 | 13.17 | 12.82 | 13.15 | 46,013,948 | +0.24(+1.89%) |
Feb 25, 2010 | 12.50 | 12.92 | 12.44 | 12.90 | 50,636,340 | +0.11(+0.84%) |
Feb 24, 2010 | 12.92 | 12.96 | 12.65 | 12.80 | 41,801,864 | -0.10(-0.76%) |
Feb 23, 2010 | 13.11 | 13.12 | 12.72 | 12.89 | 53,424,600 | -0.23(-1.74%) |
Feb 22, 2010 | 13.27 | 13.31 | 13.09 | 13.12 | 39,439,640 | -0.01(-0.07%) |
Feb 19, 2010 | 13.06 | 13.23 | 12.96 | 13.13 | 35,968,900 | +0.23(+1.76%) |
Feb 18, 2010 | 12.81 | 13.13 | 12.78 | 12.91 | 46,382,240 | +0.05(+0.37%) |
Feb 17, 2010 | 13.04 | 13.04 | 12.74 | 12.86 | 40,459,832 | +0.03(+0.22%) |
Feb 16, 2010 | 12.79 | 12.87 | 12.68 | 12.83 | 39,008,012 | +0.23(+1.81%) |
Feb 12, 2010 | 12.35 | 12.60 | 12.60 | 12.60 | 36,591,196 | +0.07(+0.57%) |
Feb 11, 2010 | 12.61 | 12.63 | 12.28 | 12.53 | 71,692,992 | +0.27(+2.24%) |
Feb 10, 2010 | 12.23 | 12.46 | 12.04 | 12.26 | 60,449,328 | +0.07(+0.56%) |
Feb 09, 2010 | 12.23 | 12.41 | 12.07 | 12.19 | 81,200,264 | +0.41(+3.51%) |
Feb 08, 2010 | 11.92 | 12.18 | 11.74 | 11.78 | 57,119,280 | -0.18(-1.50%) |
Feb 05, 2010 | 11.87 | 11.97 | 11.44 | 11.95 | 93,307,416 | -0.02(-0.13%) |
Feb 04, 2010 | 12.52 | 12.52 | 11.92 | 11.97 | 78,516,264 | -0.79(-6.21%) |
Feb 03, 2010 | 12.80 | 12.89 | 12.70 | 12.76 | 33,516,402 | -0.18(-1.36%) |
Feb 02, 2010 | 12.93 | 13.00 | 12.74 | 12.94 | 51,144,384 | +0.24(+1.91%) |
Feb 01, 2010 | 12.63 | 12.87 | 12.55 | 12.69 | 47,451,260 | +0.19(+1.51%) |
Jan 29, 2010 | 12.96 | 13.05 | 12.35 | 12.51 | 61,752,924 | -0.28(-2.19%) |
Jan 28, 2010 | 12.91 | 13.01 | 12.51 | 12.79 | 52,281,624 | +0.06(+0.51%) |
Jan 27, 2010 | 12.55 | 12.79 | 12.38 | 12.72 | 48,668,424 | +0.17(+1.33%) |
Jan 26, 2010 | 12.54 | 12.85 | 12.45 | 12.56 | 54,497,348 | -0.15(-1.19%) |
Jan 25, 2010 | 13.18 | 13.18 | 12.64 | 12.71 | 64,166,400 | -0.25(-1.95%) |
Jan 22, 2010 | 12.97 | 13.13 | 12.83 | 12.96 | 79,224,544 | -0.23(-1.72%) |
Jan 21, 2010 | 13.69 | 13.77 | 13.10 | 13.19 | 75,821,896 | -0.57(-4.16%) |
Jan 20, 2010 | 13.92 | 13.96 | 13.62 | 13.76 | 56,249,228 | -0.46(-3.25%) |
Jan 19, 2010 | 14.12 | 14.25 | 14.10 | 14.22 | 48,014,636 | +0.23(+1.68%) |
Jan 15, 2010 | 14.04 | 13.99 | 13.99 | 13.99 | 45,828,368 | +0.07(+0.51%) |
Jan 14, 2010 | 14.19 | 14.24 | 13.89 | 13.91 | 72,026,136 | -0.39(-2.72%) |
Jan 13, 2010 | 14.58 | 14.61 | 13.91 | 14.30 | 73,564,208 | -0.21(-1.42%) |
Jan 12, 2010 | 14.60 | 14.62 | 14.36 | 14.51 | 38,203,680 | -0.32(-2.14%) |
Jan 11, 2010 | 15.04 | 15.17 | 14.72 | 14.83 | 48,995,960 | -0.11(-0.74%) |
Jan 08, 2010 | 14.92 | 14.98 | 14.74 | 14.94 | 37,561,024 | +0.08(+0.54%) |
Jan 07, 2010 | 15.04 | 15.06 | 14.83 | 14.86 | 41,986,748 | -0.22(-1.45%) |
Jan 06, 2010 | 14.83 | 15.21 | 14.81 | 15.08 | 40,752,272 | +0.22(+1.47%) |
Jan 05, 2010 | 15.00 | 15.05 | 14.80 | 14.86 | 53,432,636 | -0.15(-1.03%) |
Jan 04, 2010 | 15.07 | 15.16 | 14.95 | 15.01 | 47,491,420 | +0.31(+2.14%) |
Dec 31, 2009 | 14.67 | 14.70 | 14.70 | 14.70 | 14,194,116 | +0.00(+0.00%) |
Dec 30, 2009 | 14.76 | 14.79 | 14.65 | 14.70 | 20,601,562 | -0.08(-0.54%) |
Dec 29, 2009 | 14.87 | 14.92 | 14.65 | 14.78 | 21,712,188 | -0.07(-0.46%) |
Dec 28, 2009 | 14.75 | 14.88 | 14.68 | 14.85 | 19,795,034 | +0.26(+1.75%) |
Dec 24, 2009 | 14.76 | 14.77 | 14.49 | 14.59 | 8,709,388 | +0.09(+0.60%) |
Dec 23, 2009 | 14.44 | 14.91 | 14.20 | 14.50 | 33,829,128 | +0.29(+2.06%) |
Dec 22, 2009 | 14.32 | 14.41 | 14.15 | 14.21 | 48,862,172 | -0.20(-1.39%) |
Dec 21, 2009 | 14.50 | 14.56 | 14.01 | 14.41 | 38,206,592 | +0.06(+0.41%) |
Dec 18, 2009 | 14.44 | 14.66 | 14.34 | 14.35 | 47,276,948 | -0.19(-1.29%) |
Dec 17, 2009 | 14.66 | 14.74 | 14.40 | 14.54 | 42,333,852 | -0.48(-3.22%) |
Dec 16, 2009 | 15.04 | 15.21 | 14.98 | 15.02 | 45,480,152 | +0.12(+0.81%) |
Dec 15, 2009 | 14.83 | 15.07 | 14.82 | 14.90 | 36,702,112 | +0.02(+0.10%) |
Dec 14, 2009 | 14.94 | 15.02 | 14.83 | 14.89 | 32,299,550 | +0.04(+0.27%) |
Dec 11, 2009 | 15.08 | 15.08 | 14.78 | 14.85 | 49,210,352 | -0.16(-1.05%) |
Dec 10, 2009 | 15.07 | 15.15 | 14.75 | 15.01 | 29,463,334 | +0.22(+1.51%) |
Dec 09, 2009 | 14.92 | 14.99 | 14.62 | 14.78 | 44,995,468 | -0.14(-0.92%) |
Dec 08, 2009 | 15.40 | 15.43 | 14.74 | 14.92 | 57,273,288 | -0.53(-3.43%) |
Dec 07, 2009 | 15.57 | 15.73 | 15.43 | 15.45 | 37,167,940 | -0.21(-1.34%) |
Dec 04, 2009 | 16.42 | 16.45 | 15.50 | 15.66 | 45,176,764 | -0.41(-2.53%) |
Dec 03, 2009 | 16.44 | 16.48 | 16.02 | 16.07 | 41,365,588 | -0.21(-1.29%) |
Dec 02, 2009 | 16.32 | 16.45 | 16.14 | 16.28 | 41,428,324 | -0.02(-0.11%) |