Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 12.76 | 12.92 | 12.56 | 12.90 | 6,975,976 | +0.25(+2.00%) |
Feb 25, 2010 | 12.42 | 12.69 | 12.20 | 12.64 | 8,437,510 | -0.19(-1.51%) |
Feb 24, 2010 | 12.60 | 12.85 | 12.53 | 12.84 | 8,371,007 | +0.38(+3.05%) |
Feb 23, 2010 | 12.85 | 12.89 | 12.33 | 12.46 | 6,939,677 | -0.46(-3.53%) |
Feb 22, 2010 | 12.67 | 13.01 | 12.62 | 12.91 | 10,330,570 | +0.60(+4.87%) |
Feb 19, 2010 | 12.34 | 12.44 | 12.14 | 12.31 | 3,849,506 | -0.04(-0.34%) |
Feb 18, 2010 | 11.98 | 12.36 | 11.94 | 12.36 | 3,950,739 | +0.26(+2.16%) |
Feb 17, 2010 | 11.98 | 12.09 | 11.91 | 12.09 | 4,342,690 | +0.17(+1.42%) |
Feb 16, 2010 | 11.91 | 11.93 | 11.60 | 11.93 | 4,129,763 | +0.21(+1.80%) |
Feb 12, 2010 | 11.52 | 11.71 | 11.71 | 11.71 | 5,796,867 | -0.02(-0.14%) |
Feb 11, 2010 | 11.60 | 11.81 | 11.40 | 11.73 | 4,678,900 | +0.12(+1.02%) |
Feb 10, 2010 | 11.61 | 11.85 | 11.56 | 11.61 | 6,082,313 | -0.01(-0.07%) |
Feb 09, 2010 | 11.57 | 11.73 | 11.42 | 11.62 | 6,013,302 | +0.21(+1.85%) |
Feb 08, 2010 | 11.49 | 11.64 | 11.26 | 11.41 | 4,322,550 | +0.03(+0.22%) |
Feb 05, 2010 | 11.30 | 11.51 | 11.06 | 11.39 | 7,603,809 | +0.08(+0.67%) |
Feb 04, 2010 | 11.51 | 11.54 | 11.17 | 11.31 | 8,580,022 | -0.32(-2.76%) |
Feb 03, 2010 | 11.55 | 11.82 | 11.47 | 11.63 | 4,938,202 | +0.08(+0.66%) |
Feb 02, 2010 | 11.40 | 11.71 | 11.33 | 11.55 | 8,727,536 | +0.37(+3.32%) |
Feb 01, 2010 | 10.70 | 11.27 | 10.68 | 11.18 | 6,543,511 | +0.46(+4.33%) |
Jan 29, 2010 | 11.33 | 11.46 | 10.68 | 10.72 | 7,183,056 | -0.46(-4.15%) |
Jan 28, 2010 | 11.64 | 11.67 | 10.88 | 11.18 | 8,903,906 | -0.27(-2.36%) |
Jan 27, 2010 | 11.27 | 11.55 | 11.15 | 11.45 | 4,435,142 | +0.16(+1.42%) |
Jan 26, 2010 | 11.72 | 11.72 | 11.21 | 11.29 | 8,849,068 | -0.49(-4.16%) |
Jan 25, 2010 | 11.73 | 11.92 | 11.61 | 11.78 | 3,583,396 | +0.12(+1.01%) |
Jan 22, 2010 | 12.15 | 12.28 | 11.60 | 11.66 | 12,445,849 | -0.58(-4.76%) |
Jan 21, 2010 | 12.28 | 12.57 | 11.78 | 12.25 | 16,504,705 | -0.18(-1.43%) |
Jan 20, 2010 | 12.63 | 12.66 | 12.27 | 12.42 | 8,073,140 | -0.13(-1.01%) |
Jan 19, 2010 | 12.70 | 12.75 | 12.49 | 12.55 | 5,519,535 | +0.07(+0.54%) |
Jan 15, 2010 | 12.87 | 12.48 | 12.48 | 12.48 | 6,300,541 | -0.46(-3.59%) |
Jan 14, 2010 | 12.85 | 13.19 | 12.74 | 12.95 | 6,846,546 | +0.24(+1.86%) |
Jan 13, 2010 | 12.44 | 12.74 | 12.25 | 12.71 | 5,453,267 | +0.29(+2.31%) |
Jan 12, 2010 | 12.51 | 12.55 | 12.28 | 12.42 | 3,632,142 | -0.25(-2.00%) |
Jan 11, 2010 | 12.68 | 12.80 | 12.58 | 12.68 | 3,197,171 | +0.01(+0.07%) |
Jan 08, 2010 | 12.61 | 12.74 | 12.46 | 12.67 | 3,639,084 | +0.22(+1.76%) |
Jan 07, 2010 | 12.52 | 12.61 | 12.27 | 12.45 | 3,359,438 | -0.14(-1.14%) |
Jan 06, 2010 | 12.64 | 12.83 | 12.55 | 12.59 | 4,307,458 | -0.12(-0.93%) |
Jan 05, 2010 | 12.58 | 12.73 | 12.42 | 12.71 | 6,048,630 | +0.19(+1.55%) |
Jan 04, 2010 | 12.20 | 12.58 | 12.18 | 12.52 | 5,815,132 | +0.53(+4.44%) |
Dec 31, 2009 | 12.05 | 11.98 | 11.98 | 11.98 | 3,288,443 | -0.09(-0.77%) |
Dec 30, 2009 | 11.93 | 12.08 | 11.81 | 12.08 | 2,407,306 | +0.16(+1.35%) |
Dec 29, 2009 | 11.88 | 11.95 | 11.70 | 11.92 | 2,278,186 | +0.03(+0.21%) |
Dec 28, 2009 | 12.06 | 12.08 | 11.74 | 11.89 | 1,814,033 | -0.16(-1.33%) |
Dec 24, 2009 | 11.99 | 12.09 | 11.98 | 12.05 | 498,064 | +0.06(+0.49%) |
Dec 23, 2009 | 12.04 | 12.14 | 11.87 | 11.99 | 2,420,221 | +0.05(+0.42%) |
Dec 22, 2009 | 12.04 | 12.15 | 11.89 | 11.94 | 2,618,356 | -0.05(-0.42%) |
Dec 21, 2009 | 11.88 | 12.10 | 11.86 | 11.99 | 3,740,708 | +0.21(+1.79%) |
Dec 18, 2009 | 11.70 | 11.82 | 11.59 | 11.78 | 6,663,970 | +0.36(+3.18%) |
Dec 17, 2009 | 11.77 | 11.81 | 11.41 | 11.42 | 4,112,640 | -0.38(-3.22%) |
Dec 16, 2009 | 11.49 | 11.90 | 11.49 | 11.80 | 4,320,030 | +0.38(+3.33%) |
Dec 15, 2009 | 11.79 | 11.89 | 11.39 | 11.42 | 5,843,889 | -0.43(-3.64%) |
Dec 14, 2009 | 11.73 | 11.86 | 11.53 | 11.85 | 2,805,575 | +0.31(+2.71%) |
Dec 11, 2009 | 11.63 | 11.74 | 11.42 | 11.54 | 3,916,157 | -0.05(-0.44%) |
Dec 10, 2009 | 11.82 | 11.98 | 11.55 | 11.59 | 4,543,104 | -0.26(-2.21%) |
Dec 09, 2009 | 11.60 | 11.86 | 11.55 | 11.85 | 5,046,920 | +0.23(+1.96%) |
Dec 08, 2009 | 11.66 | 11.81 | 11.52 | 11.62 | 4,400,651 | -0.07(-0.58%) |
Dec 07, 2009 | 11.48 | 11.88 | 11.48 | 11.69 | 6,482,161 | +0.16(+1.39%) |
Dec 04, 2009 | 11.51 | 11.76 | 11.10 | 11.53 | 7,963,067 | +0.19(+1.71%) |
Dec 03, 2009 | 11.35 | 11.68 | 11.24 | 11.33 | 5,627,259 | +0.01(+0.08%) |
Dec 02, 2009 | 11.15 | 11.53 | 11.02 | 11.33 | 9,258,426 | +0.21(+1.90%) |