Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 13.86 | 14.00 | 13.56 | 14.00 | 7,663,353 | +0.17(+1.21%) |
Feb 25, 2010 | 13.67 | 13.86 | 13.43 | 13.84 | 10,621,863 | +0.00(+0.00%) |
Feb 24, 2010 | 13.91 | 13.94 | 13.52 | 13.84 | 11,731,166 | -0.02(-0.13%) |
Feb 23, 2010 | 14.15 | 14.23 | 13.77 | 13.86 | 7,951,434 | -0.36(-2.54%) |
Feb 22, 2010 | 14.22 | 14.26 | 14.08 | 14.22 | 3,573,296 | +0.06(+0.44%) |
Feb 19, 2010 | 14.05 | 14.20 | 14.00 | 14.15 | 4,385,774 | +0.04(+0.25%) |
Feb 18, 2010 | 14.09 | 14.15 | 13.94 | 14.12 | 6,222,945 | +0.04(+0.25%) |
Feb 17, 2010 | 14.35 | 14.38 | 13.99 | 14.08 | 8,742,220 | -0.15(-1.05%) |
Feb 16, 2010 | 14.08 | 14.28 | 14.01 | 14.23 | 7,057,710 | +0.26(+1.83%) |
Feb 12, 2010 | 13.77 | 13.98 | 13.98 | 13.98 | 4,393,707 | +0.11(+0.76%) |
Feb 11, 2010 | 13.47 | 13.90 | 13.37 | 13.87 | 8,683,998 | +0.33(+2.40%) |
Feb 10, 2010 | 13.56 | 13.63 | 13.23 | 13.55 | 12,760,742 | -0.05(-0.39%) |
Feb 09, 2010 | 13.49 | 13.66 | 13.33 | 13.60 | 8,044,945 | +0.32(+2.42%) |
Feb 08, 2010 | 13.21 | 13.65 | 13.12 | 13.28 | 8,998,854 | +0.06(+0.43%) |
Feb 05, 2010 | 13.31 | 13.40 | 12.85 | 13.22 | 14,848,081 | -0.15(-1.12%) |
Feb 04, 2010 | 13.70 | 13.71 | 13.32 | 13.37 | 10,573,907 | -0.43(-3.13%) |
Feb 03, 2010 | 13.93 | 13.99 | 13.71 | 13.80 | 5,411,884 | -0.18(-1.32%) |
Feb 02, 2010 | 13.63 | 14.02 | 13.57 | 13.99 | 13,124,071 | +0.67(+5.06%) |
Feb 01, 2010 | 13.36 | 13.46 | 13.25 | 13.31 | 5,965,916 | +0.01(+0.10%) |
Jan 29, 2010 | 13.40 | 13.58 | 13.26 | 13.30 | 9,382,681 | -0.04(-0.26%) |
Jan 28, 2010 | 13.42 | 13.58 | 13.18 | 13.34 | 9,956,636 | +0.00(+0.00%) |
Jan 27, 2010 | 13.20 | 13.37 | 13.03 | 13.34 | 8,750,604 | +0.04(+0.33%) |
Jan 26, 2010 | 13.29 | 13.46 | 13.21 | 13.29 | 5,912,622 | -0.01(-0.07%) |
Jan 25, 2010 | 13.20 | 13.34 | 13.03 | 13.30 | 15,117,259 | +0.14(+1.07%) |
Jan 22, 2010 | 13.35 | 13.71 | 13.13 | 13.16 | 14,126,545 | -0.25(-1.84%) |
Jan 21, 2010 | 13.70 | 13.76 | 13.38 | 13.41 | 5,382,594 | -0.28(-2.06%) |
Jan 20, 2010 | 13.86 | 13.86 | 13.56 | 13.69 | 9,249,147 | -0.27(-1.95%) |
Jan 19, 2010 | 13.70 | 14.00 | 13.69 | 13.96 | 5,406,931 | +0.20(+1.47%) |
Jan 15, 2010 | 14.00 | 13.76 | 13.76 | 13.76 | 7,943,686 | -0.27(-1.94%) |
Jan 14, 2010 | 14.05 | 14.15 | 14.00 | 14.03 | 5,876,054 | -0.04(-0.25%) |
Jan 13, 2010 | 13.98 | 14.17 | 13.86 | 14.07 | 5,742,901 | +0.03(+0.19%) |
Jan 12, 2010 | 14.09 | 14.16 | 13.88 | 14.04 | 6,106,001 | -0.19(-1.36%) |
Jan 11, 2010 | 14.37 | 14.40 | 14.12 | 14.23 | 3,100,042 | -0.04(-0.31%) |
Jan 08, 2010 | 14.23 | 14.35 | 14.14 | 14.28 | 6,038,395 | +0.06(+0.43%) |
Jan 07, 2010 | 13.93 | 14.33 | 13.88 | 14.22 | 16,126,218 | +0.56(+4.13%) |
Jan 06, 2010 | 13.61 | 13.71 | 13.56 | 13.65 | 3,838,515 | +0.07(+0.52%) |
Jan 05, 2010 | 13.42 | 13.60 | 13.20 | 13.58 | 7,646,318 | +0.10(+0.72%) |
Jan 04, 2010 | 13.38 | 13.51 | 13.31 | 13.49 | 4,279,066 | +0.18(+1.39%) |
Dec 31, 2009 | 13.40 | 13.30 | 13.30 | 13.30 | 1,795,494 | -0.15(-1.11%) |
Dec 30, 2009 | 13.38 | 13.60 | 13.33 | 13.45 | 2,775,082 | -0.01(-0.07%) |
Dec 29, 2009 | 13.50 | 13.60 | 13.39 | 13.46 | 1,426,847 | -0.05(-0.39%) |
Dec 28, 2009 | 13.71 | 13.71 | 13.43 | 13.51 | 3,108,518 | -0.17(-1.22%) |
Dec 24, 2009 | 13.71 | 13.73 | 13.62 | 13.68 | 521,531 | +0.07(+0.52%) |
Dec 23, 2009 | 13.72 | 13.73 | 13.45 | 13.61 | 8,180,492 | +0.03(+0.19%) |
Dec 22, 2009 | 13.27 | 13.71 | 13.27 | 13.58 | 7,252,357 | +0.40(+3.00%) |
Dec 21, 2009 | 13.13 | 13.28 | 13.07 | 13.19 | 6,270,613 | +0.07(+0.54%) |
Dec 18, 2009 | 13.15 | 13.18 | 12.93 | 13.12 | 7,110,321 | -0.02(-0.13%) |
Dec 17, 2009 | 12.99 | 13.18 | 12.97 | 13.13 | 4,772,611 | +0.12(+0.95%) |
Dec 16, 2009 | 13.07 | 13.22 | 12.97 | 13.01 | 5,153,078 | +0.10(+0.75%) |
Dec 15, 2009 | 12.92 | 12.99 | 12.85 | 12.91 | 4,226,494 | -0.04(-0.27%) |
Dec 14, 2009 | 12.92 | 12.98 | 12.90 | 12.95 | 3,357,308 | +0.10(+0.75%) |
Dec 11, 2009 | 12.63 | 12.85 | 12.63 | 12.85 | 4,075,967 | +0.23(+1.81%) |
Dec 10, 2009 | 12.68 | 12.82 | 12.60 | 12.62 | 6,564,964 | -0.04(-0.35%) |
Dec 09, 2009 | 12.60 | 12.70 | 12.52 | 12.67 | 4,650,856 | -0.01(-0.07%) |
Dec 08, 2009 | 12.66 | 12.77 | 12.54 | 12.68 | 4,240,511 | -0.11(-0.83%) |
Dec 07, 2009 | 12.88 | 13.05 | 12.76 | 12.78 | 8,161,432 | -0.14(-1.09%) |
Dec 04, 2009 | 12.99 | 13.11 | 12.73 | 12.92 | 7,085,152 | +0.26(+2.02%) |
Dec 03, 2009 | 12.94 | 13.00 | 12.67 | 12.67 | 3,413,463 | -0.26(-2.04%) |
Dec 02, 2009 | 12.89 | 13.07 | 12.88 | 12.93 | 5,963,615 | +0.04(+0.34%) |