Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 11.64 | 11.79 | 11.48 | 11.52 | 8,056,863 | -0.13(-1.14%) |
Feb 25, 2010 | 11.42 | 11.70 | 11.19 | 11.66 | 14,349,059 | -0.05(-0.45%) |
Feb 24, 2010 | 11.61 | 11.77 | 11.52 | 11.71 | 6,425,951 | +0.16(+1.38%) |
Feb 23, 2010 | 11.84 | 11.93 | 11.50 | 11.55 | 11,988,299 | -0.30(-2.54%) |
Feb 22, 2010 | 12.28 | 12.41 | 11.82 | 11.85 | 14,233,165 | -0.42(-3.40%) |
Feb 19, 2010 | 11.64 | 12.42 | 11.61 | 12.27 | 23,794,400 | +0.11(+0.88%) |
Feb 18, 2010 | 11.90 | 12.22 | 11.81 | 12.16 | 12,861,821 | +0.17(+1.40%) |
Feb 17, 2010 | 11.87 | 12.10 | 11.83 | 11.99 | 9,099,314 | +0.22(+1.88%) |
Feb 16, 2010 | 11.65 | 11.80 | 11.52 | 11.77 | 6,917,217 | +0.32(+2.79%) |
Feb 12, 2010 | 11.40 | 11.45 | 11.45 | 11.45 | 11,050,586 | +0.13(+1.18%) |
Feb 11, 2010 | 11.21 | 11.52 | 11.05 | 11.32 | 9,628,031 | +0.08(+0.71%) |
Feb 10, 2010 | 11.54 | 11.58 | 10.94 | 11.24 | 10,015,949 | -0.32(-2.76%) |
Feb 09, 2010 | 11.51 | 11.71 | 11.27 | 11.56 | 10,773,005 | +0.43(+3.82%) |
Feb 08, 2010 | 11.49 | 11.52 | 11.07 | 11.13 | 14,888,686 | -0.35(-3.09%) |
Feb 05, 2010 | 11.55 | 11.66 | 11.02 | 11.49 | 14,471,229 | -0.09(-0.77%) |
Feb 04, 2010 | 11.86 | 12.04 | 11.50 | 11.58 | 18,960,996 | -0.62(-5.09%) |
Feb 03, 2010 | 11.82 | 12.29 | 11.79 | 12.20 | 17,505,056 | +0.53(+4.56%) |
Feb 02, 2010 | 11.80 | 11.87 | 11.45 | 11.66 | 21,804,626 | +0.13(+1.15%) |
Feb 01, 2010 | 11.53 | 11.79 | 11.38 | 11.53 | 10,188,253 | +0.06(+0.54%) |
Jan 29, 2010 | 11.77 | 11.90 | 11.40 | 11.47 | 10,674,637 | -0.21(-1.82%) |
Jan 28, 2010 | 11.91 | 11.94 | 11.31 | 11.68 | 11,906,262 | -0.12(-0.98%) |
Jan 27, 2010 | 11.74 | 11.94 | 11.45 | 11.80 | 8,570,244 | +0.01(+0.07%) |
Jan 26, 2010 | 11.70 | 11.94 | 11.63 | 11.79 | 11,722,085 | -0.03(-0.23%) |
Jan 25, 2010 | 12.02 | 12.02 | 11.65 | 11.82 | 7,243,387 | +0.02(+0.15%) |
Jan 22, 2010 | 11.65 | 12.16 | 11.61 | 11.80 | 17,288,820 | +0.09(+0.76%) |
Jan 21, 2010 | 12.05 | 12.35 | 11.69 | 11.71 | 11,984,239 | -0.32(-2.66%) |
Jan 20, 2010 | 12.14 | 12.23 | 11.81 | 12.03 | 11,436,711 | +0.12(+0.97%) |
Jan 19, 2010 | 11.77 | 12.04 | 11.67 | 11.91 | 6,973,864 | +0.15(+1.28%) |
Jan 15, 2010 | 12.21 | 11.76 | 11.76 | 11.76 | 16,171,054 | -0.46(-3.77%) |
Jan 14, 2010 | 12.37 | 12.47 | 12.20 | 12.22 | 7,722,552 | -0.19(-1.50%) |
Jan 13, 2010 | 12.14 | 12.47 | 11.98 | 12.41 | 7,926,409 | +0.38(+3.17%) |
Jan 12, 2010 | 12.32 | 12.36 | 11.88 | 12.03 | 9,175,224 | -0.47(-3.76%) |
Jan 11, 2010 | 12.53 | 12.61 | 12.29 | 12.50 | 6,754,281 | -0.05(-0.42%) |
Jan 08, 2010 | 12.41 | 12.82 | 12.31 | 12.55 | 7,590,125 | +0.13(+1.07%) |
Jan 07, 2010 | 12.22 | 12.64 | 12.05 | 12.42 | 10,146,340 | +0.24(+1.97%) |
Jan 06, 2010 | 12.43 | 12.63 | 12.13 | 12.18 | 16,420,889 | -0.40(-3.17%) |
Jan 05, 2010 | 12.58 | 12.76 | 12.46 | 12.58 | 6,133,732 | -0.06(-0.49%) |
Jan 04, 2010 | 12.61 | 12.77 | 12.40 | 12.64 | 7,565,334 | +0.18(+1.42%) |
Dec 31, 2009 | 12.65 | 12.46 | 12.46 | 12.46 | 4,802,446 | -0.22(-1.75%) |
Dec 30, 2009 | 12.59 | 12.69 | 12.43 | 12.68 | 5,186,144 | -0.04(-0.35%) |
Dec 29, 2009 | 12.33 | 12.78 | 12.33 | 12.73 | 8,053,509 | +0.44(+3.61%) |
Dec 28, 2009 | 12.31 | 12.36 | 12.20 | 12.29 | 4,599,821 | -0.03(-0.22%) |
Dec 24, 2009 | 12.40 | 12.48 | 12.29 | 12.31 | 1,438,568 | -0.06(-0.50%) |
Dec 23, 2009 | 12.39 | 12.44 | 12.04 | 12.37 | 6,521,529 | +0.08(+0.65%) |
Dec 22, 2009 | 12.43 | 12.43 | 12.21 | 12.29 | 4,936,435 | -0.04(-0.29%) |
Dec 21, 2009 | 12.47 | 12.59 | 12.29 | 12.33 | 8,545,403 | +0.03(+0.22%) |
Dec 18, 2009 | 12.37 | 12.37 | 12.05 | 12.30 | 11,751,768 | +0.12(+0.95%) |
Dec 17, 2009 | 12.45 | 12.70 | 12.19 | 12.19 | 9,963,492 | -0.60(-4.72%) |
Dec 16, 2009 | 12.60 | 12.92 | 12.56 | 12.79 | 11,090,205 | +0.33(+2.63%) |
Dec 15, 2009 | 12.16 | 12.68 | 12.05 | 12.46 | 11,113,264 | +0.00(+0.00%) |
Dec 14, 2009 | 12.46 | 12.53 | 12.35 | 12.46 | 7,335,217 | -0.01(-0.07%) |
Dec 11, 2009 | 12.33 | 12.50 | 12.25 | 12.47 | 10,191,756 | +0.22(+1.81%) |
Dec 10, 2009 | 12.29 | 12.45 | 12.21 | 12.25 | 10,324,647 | +0.23(+1.92%) |
Dec 09, 2009 | 12.27 | 12.32 | 11.86 | 12.02 | 10,791,233 | -0.37(-3.01%) |
Dec 08, 2009 | 12.13 | 12.64 | 12.01 | 12.39 | 16,497,126 | +0.07(+0.58%) |
Dec 07, 2009 | 11.79 | 12.44 | 11.79 | 12.32 | 18,419,092 | +0.38(+3.19%) |
Dec 04, 2009 | 11.62 | 11.98 | 11.35 | 11.94 | 14,870,465 | +0.61(+5.40%) |
Dec 03, 2009 | 11.53 | 11.74 | 11.28 | 11.33 | 11,413,877 | -0.22(-1.92%) |
Dec 02, 2009 | 11.61 | 11.72 | 11.47 | 11.55 | 5,689,035 | -0.12(-0.99%) |