Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 12.34 | 12.46 | 12.29 | 12.40 | 4,684,296 | +0.02(+0.16%) |
Feb 25, 2010 | 12.14 | 12.39 | 12.14 | 12.39 | 3,778,523 | +0.09(+0.77%) |
Feb 24, 2010 | 12.18 | 12.30 | 12.12 | 12.29 | 2,950,011 | +0.14(+1.19%) |
Feb 23, 2010 | 12.24 | 12.27 | 12.08 | 12.15 | 4,629,952 | -0.15(-1.23%) |
Feb 22, 2010 | 12.31 | 12.35 | 12.28 | 12.30 | 2,807,121 | +0.01(+0.09%) |
Feb 19, 2010 | 12.26 | 12.31 | 12.17 | 12.29 | 4,539,759 | +0.04(+0.30%) |
Feb 18, 2010 | 12.26 | 12.30 | 12.15 | 12.25 | 4,760,617 | -0.02(-0.18%) |
Feb 17, 2010 | 12.14 | 12.28 | 12.14 | 12.27 | 6,790,501 | +0.17(+1.42%) |
Feb 16, 2010 | 11.92 | 12.11 | 11.89 | 12.10 | 5,058,430 | +0.25(+2.08%) |
Feb 12, 2010 | 11.78 | 11.85 | 11.85 | 11.85 | 28,427,142 | -0.07(-0.55%) |
Feb 11, 2010 | 11.89 | 11.98 | 11.77 | 11.92 | 11,910,967 | +0.31(+2.64%) |
Feb 10, 2010 | 11.60 | 11.73 | 11.56 | 11.61 | 5,835,099 | -0.01(-0.10%) |
Feb 09, 2010 | 11.51 | 11.66 | 11.50 | 11.62 | 3,650,129 | +0.18(+1.54%) |
Feb 08, 2010 | 11.44 | 11.64 | 11.42 | 11.45 | 3,365,302 | -0.02(-0.15%) |
Feb 05, 2010 | 11.42 | 11.50 | 11.26 | 11.47 | 8,080,183 | -0.00(-0.04%) |
Feb 04, 2010 | 11.57 | 11.60 | 11.40 | 11.47 | 7,241,891 | -0.19(-1.62%) |
Feb 03, 2010 | 11.77 | 11.79 | 11.59 | 11.66 | 4,398,871 | -0.23(-1.95%) |
Feb 02, 2010 | 11.72 | 11.90 | 11.68 | 11.89 | 3,885,552 | +0.20(+1.69%) |
Feb 01, 2010 | 11.59 | 11.71 | 11.54 | 11.69 | 2,225,940 | +0.15(+1.28%) |
Jan 29, 2010 | 11.64 | 11.78 | 11.52 | 11.55 | 2,785,388 | -0.08(-0.66%) |
Jan 28, 2010 | 11.78 | 11.80 | 11.61 | 11.62 | 4,679,786 | -0.11(-0.92%) |
Jan 27, 2010 | 11.60 | 11.76 | 11.58 | 11.73 | 3,662,960 | +0.13(+1.13%) |
Jan 26, 2010 | 11.57 | 11.64 | 11.51 | 11.60 | 3,356,326 | +0.03(+0.26%) |
Jan 25, 2010 | 11.69 | 11.70 | 11.52 | 11.57 | 4,399,882 | -0.04(-0.37%) |
Jan 22, 2010 | 11.94 | 11.99 | 11.61 | 11.61 | 5,771,492 | -0.32(-2.66%) |
Jan 21, 2010 | 12.03 | 12.07 | 11.93 | 11.93 | 7,000,018 | -0.07(-0.61%) |
Jan 20, 2010 | 11.98 | 12.03 | 11.89 | 12.00 | 3,754,176 | -0.04(-0.36%) |
Jan 19, 2010 | 11.95 | 12.06 | 11.95 | 12.05 | 3,061,700 | +0.08(+0.71%) |
Jan 15, 2010 | 12.03 | 11.96 | 11.96 | 11.96 | 17,503,414 | -0.07(-0.56%) |
Jan 14, 2010 | 12.07 | 12.11 | 11.93 | 12.03 | 5,122,986 | -0.02(-0.13%) |
Jan 13, 2010 | 11.95 | 12.06 | 11.89 | 12.05 | 3,666,541 | +0.10(+0.86%) |
Jan 12, 2010 | 12.04 | 12.14 | 11.84 | 11.94 | 4,034,792 | -0.13(-1.05%) |
Jan 11, 2010 | 12.17 | 12.21 | 11.92 | 12.07 | 3,504,993 | -0.04(-0.30%) |
Jan 08, 2010 | 12.16 | 12.19 | 12.06 | 12.11 | 4,585,402 | -0.06(-0.53%) |
Jan 07, 2010 | 11.89 | 12.20 | 11.89 | 12.17 | 4,123,233 | +0.23(+1.93%) |
Jan 06, 2010 | 11.99 | 12.00 | 11.84 | 11.94 | 4,529,005 | -0.05(-0.40%) |
Jan 05, 2010 | 11.78 | 12.06 | 11.61 | 11.99 | 6,417,733 | +0.22(+1.91%) |
Jan 04, 2010 | 11.86 | 11.86 | 11.71 | 11.76 | 3,184,267 | +0.02(+0.19%) |
Dec 31, 2009 | 11.94 | 11.74 | 11.74 | 11.74 | 5,369,543 | -0.16(-1.35%) |
Dec 30, 2009 | 11.85 | 11.94 | 11.80 | 11.90 | 1,658,607 | +0.02(+0.15%) |
Dec 29, 2009 | 11.84 | 11.90 | 11.81 | 11.88 | 1,463,799 | +0.06(+0.54%) |
Dec 28, 2009 | 11.82 | 11.88 | 11.77 | 11.82 | 1,279,346 | -0.00(-0.04%) |
Dec 24, 2009 | 11.81 | 11.87 | 11.78 | 11.82 | 701,920 | +0.04(+0.30%) |
Dec 23, 2009 | 11.81 | 11.83 | 11.73 | 11.79 | 1,816,375 | -0.00(-0.03%) |
Dec 22, 2009 | 11.73 | 11.79 | 11.65 | 11.79 | 2,305,996 | +0.03(+0.26%) |
Dec 21, 2009 | 11.58 | 11.80 | 11.58 | 11.76 | 2,903,770 | +0.17(+1.42%) |
Dec 18, 2009 | 11.65 | 11.73 | 11.45 | 11.60 | 4,554,181 | -0.01(-0.07%) |
Dec 17, 2009 | 11.63 | 11.70 | 11.56 | 11.61 | 3,537,180 | -0.13(-1.15%) |
Dec 16, 2009 | 11.74 | 11.83 | 11.71 | 11.74 | 2,781,577 | +0.01(+0.08%) |
Dec 15, 2009 | 11.79 | 11.81 | 11.62 | 11.73 | 3,143,179 | -0.11(-0.89%) |
Dec 14, 2009 | 11.80 | 11.86 | 11.79 | 11.84 | 3,308,619 | +0.07(+0.61%) |
Dec 11, 2009 | 11.64 | 11.79 | 11.56 | 11.76 | 3,550,486 | +0.22(+1.93%) |
Dec 10, 2009 | 11.55 | 11.65 | 11.45 | 11.54 | 2,567,344 | +0.11(+0.95%) |
Dec 09, 2009 | 11.44 | 11.47 | 11.34 | 11.43 | 3,058,936 | -0.06(-0.52%) |
Dec 08, 2009 | 11.53 | 11.57 | 11.43 | 11.49 | 3,606,277 | -0.07(-0.64%) |
Dec 07, 2009 | 11.64 | 11.70 | 11.52 | 11.56 | 4,162,307 | -0.07(-0.63%) |
Dec 04, 2009 | 11.79 | 11.87 | 11.57 | 11.64 | 9,979,223 | -0.13(-1.10%) |
Dec 03, 2009 | 11.99 | 11.99 | 11.74 | 11.77 | 4,768,632 | -0.26(-2.20%) |
Dec 02, 2009 | 11.92 | 12.15 | 11.90 | 12.03 | 5,635,756 | +0.15(+1.28%) |