Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 12.59 | 12.89 | 12.52 | 12.83 | 2,891,013 | +0.14(+1.07%) |
Feb 25, 2010 | 12.67 | 12.73 | 12.41 | 12.69 | 3,730,905 | -0.23(-1.77%) |
Feb 24, 2010 | 12.69 | 12.95 | 12.64 | 12.92 | 2,576,537 | +0.30(+2.34%) |
Feb 23, 2010 | 12.84 | 12.94 | 12.46 | 12.62 | 3,130,784 | -0.29(-2.23%) |
Feb 22, 2010 | 12.90 | 13.00 | 12.76 | 12.91 | 2,114,169 | +0.09(+0.73%) |
Feb 19, 2010 | 12.90 | 12.99 | 12.80 | 12.82 | 2,226,720 | -0.17(-1.30%) |
Feb 18, 2010 | 12.98 | 13.01 | 12.76 | 12.99 | 2,875,998 | +0.06(+0.46%) |
Feb 17, 2010 | 13.00 | 13.06 | 12.81 | 12.93 | 2,071,044 | +0.03(+0.20%) |
Feb 16, 2010 | 12.62 | 12.92 | 12.42 | 12.90 | 3,200,542 | +0.44(+3.53%) |
Feb 12, 2010 | 12.32 | 12.46 | 12.46 | 12.46 | 2,980,707 | -0.05(-0.41%) |
Feb 11, 2010 | 12.31 | 12.68 | 12.01 | 12.52 | 4,223,155 | +0.20(+1.65%) |
Feb 10, 2010 | 12.01 | 12.41 | 11.95 | 12.31 | 4,628,784 | +0.31(+2.59%) |
Feb 09, 2010 | 12.13 | 12.27 | 11.71 | 12.00 | 5,321,240 | -0.03(-0.21%) |
Feb 08, 2010 | 12.17 | 12.38 | 11.80 | 12.03 | 4,775,129 | -0.06(-0.49%) |
Feb 05, 2010 | 12.11 | 12.29 | 11.80 | 12.08 | 4,977,369 | -0.02(-0.14%) |
Feb 04, 2010 | 12.92 | 12.92 | 12.08 | 12.10 | 6,106,342 | -1.00(-7.64%) |
Feb 03, 2010 | 13.05 | 13.29 | 12.91 | 13.10 | 4,546,747 | +0.08(+0.58%) |
Feb 02, 2010 | 13.04 | 13.14 | 12.72 | 13.03 | 4,224,981 | +0.40(+3.13%) |
Feb 01, 2010 | 12.27 | 13.01 | 12.21 | 12.63 | 5,926,767 | +0.45(+3.66%) |
Jan 29, 2010 | 12.71 | 12.88 | 12.06 | 12.19 | 5,174,192 | -0.41(-3.27%) |
Jan 28, 2010 | 13.30 | 13.31 | 12.41 | 12.60 | 6,690,620 | -0.70(-5.25%) |
Jan 27, 2010 | 13.24 | 13.62 | 12.91 | 13.30 | 4,066,784 | +0.13(+0.96%) |
Jan 26, 2010 | 13.30 | 13.60 | 13.15 | 13.17 | 4,391,408 | -0.12(-0.89%) |
Jan 25, 2010 | 13.33 | 13.50 | 13.15 | 13.29 | 3,663,930 | +0.08(+0.64%) |
Jan 22, 2010 | 14.19 | 14.19 | 13.15 | 13.20 | 7,373,808 | -1.01(-7.10%) |
Jan 21, 2010 | 14.37 | 14.93 | 14.20 | 14.21 | 6,156,900 | -0.08(-0.59%) |
Jan 20, 2010 | 14.40 | 14.41 | 14.12 | 14.30 | 4,502,059 | -0.16(-1.11%) |
Jan 19, 2010 | 14.37 | 14.72 | 14.31 | 14.46 | 3,984,660 | +0.12(+0.82%) |
Jan 15, 2010 | 14.91 | 14.34 | 14.34 | 14.34 | 5,640,010 | -0.61(-4.11%) |
Jan 14, 2010 | 14.37 | 15.06 | 14.32 | 14.95 | 6,322,327 | +0.52(+3.62%) |
Jan 13, 2010 | 14.31 | 14.47 | 13.96 | 14.43 | 5,839,162 | +0.13(+0.94%) |
Jan 12, 2010 | 14.21 | 14.39 | 14.00 | 14.30 | 7,279,576 | -0.04(-0.29%) |
Jan 11, 2010 | 14.82 | 14.83 | 14.26 | 14.34 | 4,375,789 | -0.42(-2.85%) |
Jan 08, 2010 | 14.69 | 14.86 | 14.58 | 14.76 | 3,091,386 | -0.03(-0.17%) |
Jan 07, 2010 | 14.69 | 14.80 | 14.47 | 14.79 | 3,964,481 | +0.03(+0.17%) |
Jan 06, 2010 | 14.64 | 14.82 | 14.52 | 14.76 | 3,994,692 | +0.07(+0.46%) |
Jan 05, 2010 | 14.89 | 14.99 | 14.64 | 14.69 | 4,706,811 | -0.18(-1.19%) |
Jan 04, 2010 | 14.85 | 14.99 | 14.69 | 14.87 | 3,626,673 | +0.25(+1.73%) |
Dec 31, 2009 | 14.84 | 14.62 | 14.62 | 14.62 | 3,518,946 | -0.25(-1.70%) |
Dec 30, 2009 | 14.97 | 15.03 | 14.81 | 14.87 | 3,210,731 | -0.13(-0.90%) |
Dec 29, 2009 | 14.84 | 15.07 | 14.62 | 15.01 | 3,537,281 | +0.23(+1.54%) |
Dec 28, 2009 | 14.78 | 14.95 | 14.66 | 14.78 | 3,682,214 | +0.12(+0.80%) |
Dec 24, 2009 | 14.51 | 14.73 | 14.43 | 14.66 | 1,682,443 | +0.30(+2.11%) |
Dec 23, 2009 | 14.41 | 14.62 | 14.10 | 14.36 | 5,925,695 | -0.10(-0.70%) |
Dec 22, 2009 | 13.47 | 14.46 | 13.26 | 14.46 | 13,418,152 | +1.73(+13.62%) |
Dec 21, 2009 | 12.70 | 12.90 | 12.58 | 12.72 | 6,011,372 | +0.27(+2.16%) |
Dec 18, 2009 | 12.45 | 12.67 | 12.24 | 12.46 | 5,408,291 | +0.32(+2.64%) |
Dec 17, 2009 | 12.04 | 12.22 | 11.86 | 12.14 | 3,768,788 | -0.09(-0.76%) |
Dec 16, 2009 | 12.16 | 12.30 | 12.12 | 12.23 | 2,351,389 | +0.13(+1.04%) |
Dec 15, 2009 | 12.13 | 12.51 | 12.04 | 12.10 | 4,736,702 | -0.07(-0.55%) |
Dec 14, 2009 | 12.16 | 12.22 | 12.12 | 12.17 | 3,395,499 | +0.34(+2.84%) |
Dec 11, 2009 | 11.84 | 12.01 | 11.70 | 11.83 | 2,250,761 | +0.03(+0.21%) |
Dec 10, 2009 | 11.69 | 11.83 | 11.54 | 11.81 | 3,758,372 | +0.28(+2.41%) |
Dec 09, 2009 | 11.17 | 11.62 | 11.09 | 11.53 | 4,998,446 | +0.38(+3.40%) |
Dec 08, 2009 | 11.07 | 11.24 | 10.94 | 11.15 | 3,077,817 | +0.00(+0.00%) |
Dec 07, 2009 | 10.89 | 11.27 | 10.88 | 11.15 | 3,642,847 | +0.26(+2.40%) |
Dec 04, 2009 | 11.04 | 11.23 | 10.78 | 10.89 | 5,746,398 | +0.07(+0.62%) |
Dec 03, 2009 | 11.03 | 11.23 | 10.78 | 10.82 | 5,087,589 | -0.20(-1.83%) |
Dec 02, 2009 | 11.02 | 11.13 | 10.94 | 11.02 | 4,187,208 | -0.14(-1.28%) |