Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 11.91 | 12.22 | 11.64 | 12.18 | 5,733,674 | +0.37(+3.13%) |
Feb 25, 2010 | 11.10 | 11.89 | 11.00 | 11.81 | 7,142,801 | +0.39(+3.42%) |
Feb 24, 2010 | 12.07 | 12.12 | 11.13 | 11.42 | 12,736,759 | -1.32(-10.36%) |
Feb 23, 2010 | 13.45 | 13.46 | 12.56 | 12.74 | 6,170,686 | -0.77(-5.70%) |
Feb 22, 2010 | 13.71 | 13.92 | 13.47 | 13.51 | 3,629,442 | -0.02(-0.15%) |
Feb 19, 2010 | 13.30 | 13.65 | 13.15 | 13.53 | 3,828,081 | +0.12(+0.89%) |
Feb 18, 2010 | 13.10 | 13.50 | 12.98 | 13.41 | 3,716,063 | +0.11(+0.83%) |
Feb 17, 2010 | 13.65 | 13.70 | 12.84 | 13.30 | 4,836,487 | -0.06(-0.45%) |
Feb 16, 2010 | 13.15 | 13.52 | 13.08 | 13.36 | 4,365,731 | +0.73(+5.78%) |
Feb 12, 2010 | 12.25 | 12.63 | 12.63 | 12.63 | 5,767,100 | +0.09(+0.72%) |
Feb 11, 2010 | 11.76 | 12.62 | 11.50 | 12.54 | 5,293,427 | +0.92(+7.92%) |
Feb 10, 2010 | 11.78 | 11.89 | 11.30 | 11.62 | 5,225,623 | -0.04(-0.34%) |
Feb 09, 2010 | 11.11 | 11.88 | 11.10 | 11.66 | 6,565,362 | +0.83(+7.66%) |
Feb 08, 2010 | 11.25 | 11.50 | 10.62 | 10.83 | 4,843,658 | -0.29(-2.61%) |
Feb 05, 2010 | 10.97 | 11.16 | 10.13 | 11.12 | 10,163,725 | +0.12(+1.09%) |
Feb 04, 2010 | 11.90 | 11.90 | 11.00 | 11.00 | 7,864,917 | -1.19(-9.76%) |
Feb 03, 2010 | 12.55 | 12.64 | 12.05 | 12.19 | 4,933,606 | -0.46(-3.62%) |
Feb 02, 2010 | 12.45 | 12.86 | 12.20 | 12.65 | 5,340,020 | +0.38(+3.08%) |
Feb 01, 2010 | 11.57 | 12.30 | 11.46 | 12.27 | 5,417,551 | +0.95(+8.39%) |
Jan 29, 2010 | 12.10 | 12.36 | 11.19 | 11.32 | 6,370,915 | -0.46(-3.90%) |
Jan 28, 2010 | 12.91 | 12.99 | 11.55 | 11.78 | 7,062,169 | -0.97(-7.61%) |
Jan 27, 2010 | 13.03 | 13.46 | 12.25 | 12.75 | 5,415,001 | -0.41(-3.12%) |
Jan 26, 2010 | 13.02 | 13.49 | 12.51 | 13.16 | 5,047,984 | +0.02(+0.15%) |
Jan 25, 2010 | 13.42 | 13.84 | 12.85 | 13.14 | 4,900,532 | +0.02(+0.15%) |
Jan 22, 2010 | 13.67 | 14.32 | 12.97 | 13.12 | 6,545,074 | -0.87(-6.20%) |
Jan 21, 2010 | 15.48 | 15.50 | 13.96 | 13.99 | 6,210,392 | -1.63(-10.45%) |
Jan 20, 2010 | 15.91 | 15.97 | 15.24 | 15.62 | 4,295,605 | -0.55(-3.40%) |
Jan 19, 2010 | 15.44 | 16.19 | 15.11 | 16.17 | 3,749,778 | +0.56(+3.59%) |
Jan 15, 2010 | 16.53 | 15.61 | 15.61 | 15.61 | 4,015,300 | -0.92(-5.57%) |
Jan 14, 2010 | 16.64 | 16.89 | 16.45 | 16.53 | 2,131,031 | -0.10(-0.60%) |
Jan 13, 2010 | 16.70 | 16.81 | 15.92 | 16.63 | 3,776,990 | +0.25(+1.53%) |
Jan 12, 2010 | 16.88 | 17.09 | 16.12 | 16.38 | 6,726,928 | -1.67(-9.25%) |
Jan 11, 2010 | 18.39 | 18.77 | 17.60 | 18.05 | 5,241,227 | +0.22(+1.23%) |
Jan 08, 2010 | 16.81 | 17.92 | 16.80 | 17.83 | 4,538,269 | +0.82(+4.82%) |
Jan 07, 2010 | 17.09 | 17.23 | 16.70 | 17.01 | 3,924,321 | -0.37(-2.13%) |
Jan 06, 2010 | 16.96 | 17.48 | 16.96 | 17.38 | 4,917,068 | +0.47(+2.78%) |
Jan 05, 2010 | 17.30 | 17.48 | 16.61 | 16.91 | 6,488,499 | -0.31(-1.80%) |
Jan 04, 2010 | 16.71 | 17.30 | 16.55 | 17.22 | 4,422,565 | +1.03(+6.36%) |
Dec 31, 2009 | 16.33 | 16.19 | 16.19 | 16.19 | 2,075,700 | -0.19(-1.16%) |
Dec 30, 2009 | 16.29 | 16.39 | 15.80 | 16.38 | 5,419,522 | -0.04(-0.24%) |
Dec 29, 2009 | 16.53 | 16.75 | 16.10 | 16.42 | 3,484,052 | +0.08(+0.49%) |
Dec 28, 2009 | 16.66 | 16.90 | 16.17 | 16.34 | 3,457,132 | -0.13(-0.79%) |
Dec 24, 2009 | 16.48 | 16.66 | 16.36 | 16.47 | 2,081,825 | +0.14(+0.88%) |
Dec 23, 2009 | 15.87 | 16.40 | 15.65 | 16.33 | 4,070,224 | +0.59(+3.72%) |
Dec 22, 2009 | 15.44 | 15.80 | 14.67 | 15.74 | 7,147,858 | +0.20(+1.29%) |
Dec 21, 2009 | 15.73 | 16.10 | 15.52 | 15.54 | 6,478,743 | +0.12(+0.78%) |
Dec 18, 2009 | 14.70 | 15.44 | 14.45 | 15.42 | 9,319,217 | +1.03(+7.16%) |
Dec 17, 2009 | 14.10 | 14.61 | 14.01 | 14.39 | 5,492,540 | -0.02(-0.14%) |
Dec 16, 2009 | 13.33 | 14.45 | 13.33 | 14.41 | 11,014,963 | +1.32(+10.08%) |
Dec 15, 2009 | 12.83 | 13.43 | 12.71 | 13.09 | 5,285,998 | -0.34(-2.53%) |
Dec 14, 2009 | 13.45 | 13.55 | 12.80 | 13.43 | 8,769,467 | +0.82(+6.50%) |
Dec 11, 2009 | 11.75 | 12.74 | 11.70 | 12.61 | 10,346,621 | +1.13(+9.84%) |
Dec 10, 2009 | 11.07 | 11.71 | 11.05 | 11.48 | 7,934,386 | +0.53(+4.84%) |
Dec 09, 2009 | 10.51 | 10.96 | 10.37 | 10.95 | 3,913,826 | +0.51(+4.89%) |
Dec 08, 2009 | 10.43 | 10.70 | 10.20 | 10.44 | 3,156,938 | -0.22(-2.06%) |
Dec 07, 2009 | 10.20 | 10.86 | 10.19 | 10.66 | 4,231,903 | +0.34(+3.29%) |
Dec 04, 2009 | 10.81 | 10.88 | 9.970 | 10.32 | 5,571,381 | -0.08(-0.77%) |
Dec 03, 2009 | 10.90 | 10.90 | 10.36 | 10.40 | 4,079,807 | -0.46(-4.24%) |
Dec 02, 2009 | 10.21 | 10.86 | 10.15 | 10.86 | 5,257,745 | +0.69(+6.78%) |