Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 12.86 | 13.02 | 12.65 | 13.00 | 6,923,147 | +0.26(+2.00%) |
Feb 25, 2010 | 12.52 | 12.78 | 12.30 | 12.74 | 8,373,613 | -0.20(-1.51%) |
Feb 24, 2010 | 12.70 | 12.94 | 12.63 | 12.94 | 8,307,613 | +0.38(+3.05%) |
Feb 23, 2010 | 12.95 | 12.99 | 12.43 | 12.55 | 6,887,122 | -0.46(-3.53%) |
Feb 22, 2010 | 12.77 | 13.11 | 12.71 | 13.01 | 10,252,336 | +0.60(+4.87%) |
Feb 19, 2010 | 12.43 | 12.54 | 12.23 | 12.41 | 3,820,353 | -0.04(-0.34%) |
Feb 18, 2010 | 12.08 | 12.46 | 12.03 | 12.45 | 3,920,820 | +0.26(+2.16%) |
Feb 17, 2010 | 12.08 | 12.19 | 12.00 | 12.19 | 4,309,802 | +0.17(+1.42%) |
Feb 16, 2010 | 12.00 | 12.03 | 11.68 | 12.02 | 4,098,489 | +0.21(+1.80%) |
Feb 12, 2010 | 11.61 | 11.80 | 11.80 | 11.80 | 5,752,968 | -0.02(-0.14%) |
Feb 11, 2010 | 11.68 | 11.90 | 11.49 | 11.82 | 4,643,466 | +0.12(+1.02%) |
Feb 10, 2010 | 11.70 | 11.94 | 11.65 | 11.70 | 6,036,252 | -0.01(-0.07%) |
Feb 09, 2010 | 11.66 | 11.82 | 11.51 | 11.71 | 5,967,763 | +0.21(+1.85%) |
Feb 08, 2010 | 11.58 | 11.73 | 11.34 | 11.50 | 4,289,815 | +0.03(+0.22%) |
Feb 05, 2010 | 11.39 | 11.60 | 11.15 | 11.47 | 7,546,225 | +0.08(+0.67%) |
Feb 04, 2010 | 11.60 | 11.63 | 11.26 | 11.40 | 8,515,046 | -0.32(-2.76%) |
Feb 03, 2010 | 11.64 | 11.91 | 11.56 | 11.72 | 4,900,805 | +0.08(+0.66%) |
Feb 02, 2010 | 11.49 | 11.80 | 11.41 | 11.64 | 8,661,442 | +0.37(+3.32%) |
Feb 01, 2010 | 10.78 | 11.36 | 10.77 | 11.27 | 6,493,957 | +0.47(+4.33%) |
Jan 29, 2010 | 11.42 | 11.55 | 10.76 | 10.80 | 7,128,659 | -0.47(-4.15%) |
Jan 28, 2010 | 11.73 | 11.76 | 10.96 | 11.27 | 8,836,476 | -0.27(-2.36%) |
Jan 27, 2010 | 11.35 | 11.64 | 11.23 | 11.54 | 4,401,555 | +0.16(+1.42%) |
Jan 26, 2010 | 11.81 | 11.81 | 11.29 | 11.38 | 8,782,054 | -0.49(-4.16%) |
Jan 25, 2010 | 11.82 | 12.01 | 11.70 | 11.87 | 3,556,259 | +0.12(+1.01%) |
Jan 22, 2010 | 12.25 | 12.37 | 11.69 | 11.75 | 12,351,596 | -0.59(-4.76%) |
Jan 21, 2010 | 12.37 | 12.66 | 11.87 | 12.34 | 16,379,715 | -0.18(-1.43%) |
Jan 20, 2010 | 12.72 | 12.76 | 12.37 | 12.52 | 8,012,002 | -0.13(-1.01%) |
Jan 19, 2010 | 12.80 | 12.85 | 12.59 | 12.65 | 5,477,736 | +0.07(+0.54%) |
Jan 15, 2010 | 12.97 | 12.58 | 12.58 | 12.58 | 6,252,827 | -0.47(-3.59%) |
Jan 14, 2010 | 12.94 | 13.29 | 12.83 | 13.05 | 6,794,697 | +0.24(+1.86%) |
Jan 13, 2010 | 12.54 | 12.84 | 12.34 | 12.81 | 5,411,969 | +0.29(+2.31%) |
Jan 12, 2010 | 12.60 | 12.65 | 12.37 | 12.52 | 3,604,636 | -0.26(-2.00%) |
Jan 11, 2010 | 12.77 | 12.90 | 12.68 | 12.77 | 3,172,959 | +0.01(+0.07%) |
Jan 08, 2010 | 12.71 | 12.83 | 12.55 | 12.77 | 3,611,525 | +0.22(+1.76%) |
Jan 07, 2010 | 12.61 | 12.71 | 12.37 | 12.54 | 3,333,997 | -0.14(-1.14%) |
Jan 06, 2010 | 12.73 | 12.93 | 12.65 | 12.69 | 4,274,838 | -0.12(-0.93%) |
Jan 05, 2010 | 12.67 | 12.83 | 12.51 | 12.81 | 6,002,823 | +0.20(+1.55%) |
Jan 04, 2010 | 12.30 | 12.68 | 12.27 | 12.61 | 5,771,094 | +0.54(+4.44%) |
Dec 31, 2009 | 12.14 | 12.08 | 12.08 | 12.08 | 3,263,540 | -0.09(-0.77%) |
Dec 30, 2009 | 12.03 | 12.17 | 11.90 | 12.17 | 2,389,076 | +0.16(+1.35%) |
Dec 29, 2009 | 11.97 | 12.04 | 11.79 | 12.01 | 2,260,934 | +0.03(+0.21%) |
Dec 28, 2009 | 12.15 | 12.17 | 11.83 | 11.98 | 1,800,295 | -0.16(-1.33%) |
Dec 24, 2009 | 12.08 | 12.18 | 12.07 | 12.14 | 494,292 | +0.06(+0.49%) |
Dec 23, 2009 | 12.14 | 12.23 | 11.96 | 12.08 | 2,401,893 | +0.05(+0.42%) |
Dec 22, 2009 | 12.13 | 12.25 | 11.98 | 12.03 | 2,598,527 | -0.05(-0.42%) |
Dec 21, 2009 | 11.97 | 12.20 | 11.95 | 12.08 | 3,712,379 | +0.21(+1.79%) |
Dec 18, 2009 | 11.79 | 11.91 | 11.68 | 11.87 | 6,613,504 | +0.37(+3.18%) |
Dec 17, 2009 | 11.86 | 11.90 | 11.50 | 11.51 | 4,081,495 | -0.38(-3.22%) |
Dec 16, 2009 | 11.57 | 11.99 | 11.57 | 11.89 | 4,287,314 | +0.38(+3.33%) |
Dec 15, 2009 | 11.88 | 11.98 | 11.47 | 11.51 | 5,799,633 | -0.43(-3.64%) |
Dec 14, 2009 | 11.82 | 11.95 | 11.62 | 11.94 | 2,784,328 | +0.31(+2.71%) |
Dec 11, 2009 | 11.72 | 11.83 | 11.51 | 11.63 | 3,886,500 | -0.05(-0.44%) |
Dec 10, 2009 | 11.91 | 12.08 | 11.64 | 11.68 | 4,508,699 | -0.26(-2.21%) |
Dec 09, 2009 | 11.69 | 11.95 | 11.63 | 11.94 | 5,008,700 | +0.23(+1.96%) |
Dec 08, 2009 | 11.75 | 11.90 | 11.61 | 11.71 | 4,367,325 | -0.07(-0.58%) |
Dec 07, 2009 | 11.57 | 11.97 | 11.57 | 11.78 | 6,433,072 | +0.16(+1.39%) |
Dec 04, 2009 | 11.60 | 11.85 | 11.18 | 11.62 | 7,902,762 | +0.20(+1.71%) |
Dec 03, 2009 | 11.44 | 11.77 | 11.33 | 11.42 | 5,584,644 | +0.01(+0.07%) |
Dec 02, 2009 | 11.23 | 11.62 | 11.11 | 11.41 | 9,188,312 | +0.21(+1.90%) |