Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 13.25 | 13.40 | 13.04 | 13.37 | 45,243,592 | +0.25(+1.89%) |
Feb 25, 2010 | 12.71 | 13.14 | 12.65 | 13.12 | 49,788,596 | +0.11(+0.84%) |
Feb 24, 2010 | 13.14 | 13.18 | 12.87 | 13.01 | 41,102,024 | -0.10(-0.76%) |
Feb 23, 2010 | 13.34 | 13.35 | 12.94 | 13.11 | 52,530,176 | -0.23(-1.74%) |
Feb 22, 2010 | 13.50 | 13.54 | 13.31 | 13.35 | 38,779,352 | -0.01(-0.07%) |
Feb 19, 2010 | 13.28 | 13.46 | 13.18 | 13.36 | 35,366,716 | +0.23(+1.76%) |
Feb 18, 2010 | 13.03 | 13.36 | 13.00 | 13.12 | 45,605,716 | +0.05(+0.37%) |
Feb 17, 2010 | 13.26 | 13.26 | 12.96 | 13.08 | 39,782,464 | +0.03(+0.22%) |
Feb 16, 2010 | 13.01 | 13.09 | 12.90 | 13.05 | 38,354,948 | +0.23(+1.81%) |
Feb 12, 2010 | 12.56 | 12.82 | 12.82 | 12.82 | 35,978,592 | +0.07(+0.57%) |
Feb 11, 2010 | 12.82 | 12.85 | 12.49 | 12.74 | 70,492,720 | +0.28(+2.24%) |
Feb 10, 2010 | 12.44 | 12.67 | 12.25 | 12.46 | 59,437,296 | +0.07(+0.56%) |
Feb 09, 2010 | 12.44 | 12.62 | 12.27 | 12.40 | 79,840,824 | +0.42(+3.51%) |
Feb 08, 2010 | 12.12 | 12.39 | 11.94 | 11.98 | 56,163,000 | -0.18(-1.50%) |
Feb 05, 2010 | 12.07 | 12.18 | 11.63 | 12.16 | 91,745,288 | -0.02(-0.13%) |
Feb 04, 2010 | 12.73 | 12.73 | 12.13 | 12.17 | 77,201,760 | -0.81(-6.21%) |
Feb 03, 2010 | 13.02 | 13.11 | 12.92 | 12.98 | 32,955,276 | -0.18(-1.36%) |
Feb 02, 2010 | 13.15 | 13.22 | 12.95 | 13.16 | 50,288,136 | +0.25(+1.91%) |
Feb 01, 2010 | 12.84 | 13.09 | 12.76 | 12.91 | 46,656,844 | +0.19(+1.51%) |
Jan 29, 2010 | 13.18 | 13.28 | 12.56 | 12.72 | 60,719,072 | -0.29(-2.19%) |
Jan 28, 2010 | 13.13 | 13.23 | 12.73 | 13.00 | 51,406,336 | +0.07(+0.51%) |
Jan 27, 2010 | 12.76 | 13.01 | 12.59 | 12.94 | 47,853,628 | +0.17(+1.33%) |
Jan 26, 2010 | 12.75 | 13.07 | 12.66 | 12.77 | 53,584,964 | -0.15(-1.19%) |
Jan 25, 2010 | 13.41 | 13.41 | 12.85 | 12.92 | 63,092,136 | -0.26(-1.95%) |
Jan 22, 2010 | 13.20 | 13.35 | 13.04 | 13.18 | 77,898,184 | -0.23(-1.72%) |
Jan 21, 2010 | 13.93 | 14.00 | 13.32 | 13.41 | 74,552,504 | -0.58(-4.16%) |
Jan 20, 2010 | 14.16 | 14.20 | 13.85 | 13.99 | 55,307,512 | -0.47(-3.25%) |
Jan 19, 2010 | 14.36 | 14.50 | 14.34 | 14.46 | 47,210,784 | +0.24(+1.68%) |
Jan 15, 2010 | 14.28 | 14.22 | 14.22 | 14.22 | 45,061,120 | +0.07(+0.51%) |
Jan 14, 2010 | 14.43 | 14.48 | 14.12 | 14.15 | 70,820,288 | -0.39(-2.72%) |
Jan 13, 2010 | 14.83 | 14.86 | 14.15 | 14.55 | 72,332,608 | -0.21(-1.42%) |
Jan 12, 2010 | 14.85 | 14.87 | 14.61 | 14.76 | 37,564,084 | -0.32(-2.14%) |
Jan 11, 2010 | 15.30 | 15.42 | 14.97 | 15.08 | 48,175,680 | -0.11(-0.74%) |
Jan 08, 2010 | 15.17 | 15.24 | 14.99 | 15.19 | 36,932,184 | +0.08(+0.54%) |
Jan 07, 2010 | 15.30 | 15.31 | 15.08 | 15.11 | 41,283,812 | -0.22(-1.45%) |
Jan 06, 2010 | 15.08 | 15.47 | 15.06 | 15.33 | 40,070,008 | +0.22(+1.47%) |
Jan 05, 2010 | 15.26 | 15.31 | 15.05 | 15.11 | 52,538,076 | -0.16(-1.03%) |
Jan 04, 2010 | 15.32 | 15.41 | 15.20 | 15.27 | 46,696,328 | +0.32(+2.14%) |
Dec 31, 2009 | 14.92 | 14.95 | 14.95 | 14.95 | 13,956,481 | +0.00(+0.00%) |
Dec 30, 2009 | 15.01 | 15.04 | 14.90 | 14.95 | 20,256,656 | -0.08(-0.54%) |
Dec 29, 2009 | 15.12 | 15.18 | 14.90 | 15.03 | 21,348,686 | -0.07(-0.46%) |
Dec 28, 2009 | 15.00 | 15.13 | 14.93 | 15.10 | 19,463,630 | +0.26(+1.75%) |
Dec 24, 2009 | 15.01 | 15.02 | 14.74 | 14.84 | 8,563,578 | +0.09(+0.60%) |
Dec 23, 2009 | 14.68 | 15.16 | 14.44 | 14.75 | 33,262,766 | +0.30(+2.06%) |
Dec 22, 2009 | 14.57 | 14.65 | 14.39 | 14.45 | 48,044,132 | -0.20(-1.39%) |
Dec 21, 2009 | 14.75 | 14.81 | 14.25 | 14.66 | 37,566,944 | +0.06(+0.41%) |
Dec 18, 2009 | 14.68 | 14.91 | 14.58 | 14.60 | 46,485,448 | -0.19(-1.29%) |
Dec 17, 2009 | 14.91 | 14.99 | 14.65 | 14.79 | 41,625,108 | -0.49(-3.22%) |
Dec 16, 2009 | 15.29 | 15.47 | 15.23 | 15.28 | 44,718,732 | +0.12(+0.81%) |
Dec 15, 2009 | 15.08 | 15.33 | 15.07 | 15.16 | 36,087,652 | +0.02(+0.10%) |
Dec 14, 2009 | 15.19 | 15.27 | 15.09 | 15.14 | 31,758,798 | +0.04(+0.27%) |
Dec 11, 2009 | 15.34 | 15.34 | 15.03 | 15.10 | 48,386,480 | -0.16(-1.05%) |
Dec 10, 2009 | 15.33 | 15.41 | 15.00 | 15.26 | 28,970,066 | +0.23(+1.51%) |
Dec 09, 2009 | 15.17 | 15.25 | 14.87 | 15.03 | 44,242,164 | -0.14(-0.92%) |
Dec 08, 2009 | 15.66 | 15.69 | 14.99 | 15.17 | 56,314,432 | -0.54(-3.43%) |
Dec 07, 2009 | 15.83 | 16.00 | 15.70 | 15.71 | 36,545,680 | -0.21(-1.34%) |
Dec 04, 2009 | 16.70 | 16.73 | 15.76 | 15.93 | 44,420,424 | -0.41(-2.53%) |
Dec 03, 2009 | 16.72 | 16.76 | 16.29 | 16.34 | 40,673,056 | -0.21(-1.29%) |
Dec 02, 2009 | 16.60 | 16.73 | 16.41 | 16.55 | 40,734,740 | -0.02(-0.11%) |