Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 11.74 | 12.05 | 11.71 | 12.03 | 1,891,412 | +0.14(+1.17%) |
Feb 25, 2010 | 11.73 | 11.94 | 11.63 | 11.89 | 1,184,628 | -0.22(-1.79%) |
Feb 24, 2010 | 12.08 | 12.20 | 12.01 | 12.11 | 1,034,391 | +0.12(+1.03%) |
Feb 23, 2010 | 12.16 | 12.18 | 11.97 | 11.98 | 969,428 | -0.21(-1.71%) |
Feb 22, 2010 | 12.42 | 12.43 | 12.18 | 12.19 | 1,131,551 | -0.08(-0.69%) |
Feb 19, 2010 | 12.28 | 12.31 | 12.13 | 12.28 | 1,957,690 | -0.15(-1.24%) |
Feb 18, 2010 | 12.32 | 12.45 | 12.27 | 12.43 | 998,484 | +0.05(+0.37%) |
Feb 17, 2010 | 12.42 | 12.44 | 12.28 | 12.38 | 965,268 | +0.12(+1.01%) |
Feb 16, 2010 | 12.01 | 12.27 | 11.97 | 12.26 | 905,350 | +0.35(+2.92%) |
Feb 12, 2010 | 11.71 | 11.91 | 11.91 | 11.91 | 1,421,268 | -0.15(-1.28%) |
Feb 11, 2010 | 11.84 | 12.15 | 11.65 | 12.07 | 1,333,824 | +0.11(+0.90%) |
Feb 10, 2010 | 12.05 | 12.14 | 11.84 | 11.96 | 849,843 | -0.24(-1.96%) |
Feb 09, 2010 | 12.23 | 12.40 | 12.05 | 12.20 | 1,205,364 | +0.08(+0.70%) |
Feb 08, 2010 | 12.16 | 12.28 | 12.00 | 12.11 | 1,034,524 | -0.11(-0.88%) |
Feb 05, 2010 | 12.11 | 12.28 | 11.84 | 12.22 | 3,074,552 | -0.15(-1.25%) |
Feb 04, 2010 | 12.66 | 12.76 | 12.26 | 12.38 | 2,901,591 | -0.59(-4.58%) |
Feb 03, 2010 | 12.92 | 12.98 | 12.79 | 12.97 | 1,089,185 | -0.12(-0.89%) |
Feb 02, 2010 | 13.09 | 13.16 | 12.93 | 13.09 | 1,866,247 | +0.00(+0.00%) |
Feb 01, 2010 | 13.16 | 13.20 | 12.97 | 13.09 | 1,281,435 | +0.16(+1.25%) |
Jan 29, 2010 | 13.35 | 13.37 | 12.86 | 12.93 | 2,845,418 | -0.32(-2.45%) |
Jan 28, 2010 | 13.64 | 13.67 | 13.13 | 13.25 | 1,900,782 | -0.21(-1.55%) |
Jan 27, 2010 | 13.52 | 13.54 | 13.26 | 13.46 | 1,834,004 | -0.13(-0.97%) |
Jan 26, 2010 | 13.70 | 13.87 | 13.55 | 13.59 | 2,767,594 | +0.16(+1.21%) |
Jan 25, 2010 | 13.60 | 13.66 | 13.37 | 13.43 | 1,931,922 | +0.19(+1.40%) |
Jan 22, 2010 | 13.86 | 13.90 | 13.16 | 13.24 | 4,126,885 | -0.36(-2.67%) |
Jan 21, 2010 | 14.51 | 14.59 | 13.29 | 13.60 | 7,261,644 | -0.65(-4.55%) |
Jan 20, 2010 | 14.32 | 14.36 | 14.02 | 14.25 | 3,231,531 | +0.15(+1.04%) |
Jan 19, 2010 | 13.89 | 14.15 | 13.88 | 14.11 | 1,882,815 | +0.13(+0.94%) |
Jan 15, 2010 | 14.29 | 13.98 | 13.98 | 13.98 | 1,779,628 | -0.02(-0.11%) |
Jan 14, 2010 | 14.00 | 14.05 | 13.94 | 13.99 | 938,202 | +0.03(+0.22%) |
Jan 13, 2010 | 13.98 | 14.03 | 13.83 | 13.96 | 1,476,116 | +0.05(+0.33%) |
Jan 12, 2010 | 14.19 | 14.23 | 13.75 | 13.91 | 1,431,908 | -0.36(-2.54%) |
Jan 11, 2010 | 14.49 | 14.52 | 14.21 | 14.28 | 1,290,184 | +0.22(+1.54%) |
Jan 08, 2010 | 14.02 | 14.17 | 13.88 | 14.06 | 1,832,557 | +0.59(+4.36%) |
Jan 07, 2010 | 13.50 | 13.63 | 13.39 | 13.47 | 693,914 | -0.21(-1.52%) |
Jan 06, 2010 | 13.71 | 13.97 | 13.66 | 13.68 | 1,556,564 | +0.03(+0.23%) |
Jan 05, 2010 | 13.93 | 14.02 | 13.56 | 13.65 | 1,105,813 | -0.11(-0.79%) |
Jan 04, 2010 | 13.73 | 13.85 | 13.55 | 13.76 | 1,445,275 | +0.55(+4.15%) |
Dec 31, 2009 | 13.33 | 13.21 | 13.21 | 13.21 | 339,451 | -0.12(-0.87%) |
Dec 30, 2009 | 13.40 | 13.46 | 13.22 | 13.33 | 476,368 | -0.26(-1.93%) |
Dec 29, 2009 | 13.51 | 13.64 | 13.47 | 13.59 | 791,500 | +0.12(+0.92%) |
Dec 28, 2009 | 13.48 | 13.53 | 13.40 | 13.47 | 385,830 | -0.04(-0.29%) |
Dec 24, 2009 | 13.44 | 13.54 | 13.40 | 13.50 | 160,544 | +0.07(+0.52%) |
Dec 23, 2009 | 13.33 | 13.45 | 13.26 | 13.44 | 599,870 | +0.19(+1.46%) |
Dec 22, 2009 | 13.27 | 13.33 | 13.10 | 13.24 | 942,353 | -0.04(-0.29%) |
Dec 21, 2009 | 13.07 | 13.36 | 13.04 | 13.28 | 1,502,238 | +0.25(+1.96%) |
Dec 18, 2009 | 12.93 | 13.04 | 12.68 | 13.03 | 1,591,032 | +0.32(+2.49%) |
Dec 17, 2009 | 12.79 | 12.82 | 12.59 | 12.71 | 558,520 | -0.07(-0.54%) |
Dec 16, 2009 | 12.86 | 13.01 | 12.72 | 12.78 | 742,898 | +0.15(+1.22%) |
Dec 15, 2009 | 12.55 | 12.73 | 12.54 | 12.62 | 430,190 | -0.10(-0.79%) |
Dec 14, 2009 | 12.88 | 12.95 | 12.48 | 12.72 | 1,846,812 | +0.49(+3.98%) |
Dec 11, 2009 | 12.51 | 12.55 | 12.11 | 12.24 | 1,255,458 | -0.24(-1.92%) |
Dec 10, 2009 | 12.59 | 12.66 | 12.45 | 12.48 | 691,366 | -0.26(-2.06%) |
Dec 09, 2009 | 12.44 | 12.75 | 12.39 | 12.74 | 661,752 | +0.19(+1.48%) |
Dec 08, 2009 | 12.79 | 12.80 | 12.46 | 12.55 | 830,167 | -0.11(-0.85%) |
Dec 07, 2009 | 12.72 | 12.89 | 12.63 | 12.66 | 453,952 | +0.07(+0.55%) |
Dec 04, 2009 | 12.76 | 12.86 | 12.45 | 12.59 | 1,002,764 | -0.11(-0.85%) |
Dec 03, 2009 | 12.90 | 12.96 | 12.69 | 12.70 | 574,646 | -0.23(-1.79%) |
Dec 02, 2009 | 12.82 | 12.99 | 12.76 | 12.93 | 786,528 | +0.02(+0.12%) |