Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 12.63 | 12.83 | 12.61 | 12.62 | 2,157,859 | -0.02(-0.16%) |
Feb 25, 2010 | 12.61 | 12.74 | 12.52 | 12.64 | 3,634,195 | -0.18(-1.42%) |
Feb 24, 2010 | 12.82 | 12.87 | 12.70 | 12.82 | 1,711,488 | +0.01(+0.09%) |
Feb 23, 2010 | 13.00 | 13.04 | 12.75 | 12.81 | 1,798,375 | -0.28(-2.14%) |
Feb 22, 2010 | 13.28 | 13.28 | 13.09 | 13.09 | 1,596,038 | -0.10(-0.76%) |
Feb 19, 2010 | 13.07 | 13.22 | 13.04 | 13.19 | 1,720,810 | +0.11(+0.84%) |
Feb 18, 2010 | 13.15 | 13.25 | 13.03 | 13.08 | 2,711,205 | -0.06(-0.46%) |
Feb 17, 2010 | 13.18 | 13.23 | 13.05 | 13.14 | 2,033,787 | +0.03(+0.23%) |
Feb 16, 2010 | 12.87 | 13.22 | 12.87 | 13.11 | 2,087,041 | +0.25(+1.94%) |
Feb 12, 2010 | 13.14 | 12.86 | 12.86 | 12.86 | 2,671,800 | -0.20(-1.53%) |
Feb 11, 2010 | 12.65 | 13.14 | 12.52 | 13.06 | 3,082,512 | +0.41(+3.24%) |
Feb 10, 2010 | 12.84 | 13.02 | 12.61 | 12.65 | 2,854,525 | -0.19(-1.48%) |
Feb 09, 2010 | 12.84 | 13.01 | 12.71 | 12.84 | 1,947,599 | +0.15(+1.18%) |
Feb 08, 2010 | 12.85 | 12.95 | 12.67 | 12.69 | 3,046,005 | -0.29(-2.23%) |
Feb 05, 2010 | 12.98 | 13.10 | 12.60 | 12.98 | 4,780,224 | +0.16(+1.25%) |
Feb 04, 2010 | 12.28 | 13.29 | 12.16 | 12.82 | 7,564,802 | +0.46(+3.72%) |
Feb 03, 2010 | 12.53 | 12.57 | 12.27 | 12.36 | 2,804,731 | -0.21(-1.67%) |
Feb 02, 2010 | 12.16 | 12.63 | 12.13 | 12.57 | 2,990,118 | +0.51(+4.23%) |
Feb 01, 2010 | 11.98 | 12.13 | 11.92 | 12.06 | 2,917,157 | +0.09(+0.75%) |
Jan 29, 2010 | 12.01 | 12.23 | 11.86 | 11.97 | 5,147,769 | +0.01(+0.08%) |
Jan 28, 2010 | 12.32 | 12.34 | 11.93 | 11.96 | 2,963,509 | -0.36(-2.92%) |
Jan 27, 2010 | 12.09 | 12.38 | 11.97 | 12.32 | 2,802,304 | +0.15(+1.23%) |
Jan 26, 2010 | 12.24 | 12.38 | 12.09 | 12.17 | 2,150,250 | -0.07(-0.57%) |
Jan 25, 2010 | 12.17 | 12.34 | 12.04 | 12.24 | 3,200,464 | +0.17(+1.41%) |
Jan 22, 2010 | 12.49 | 12.52 | 11.99 | 12.07 | 3,009,066 | -0.42(-3.36%) |
Jan 21, 2010 | 12.47 | 12.64 | 12.34 | 12.49 | 2,952,966 | +0.07(+0.56%) |
Jan 20, 2010 | 12.41 | 12.55 | 12.25 | 12.42 | 2,548,083 | -0.09(-0.72%) |
Jan 19, 2010 | 12.15 | 12.63 | 12.08 | 12.51 | 2,619,332 | +0.47(+3.90%) |
Jan 15, 2010 | 12.32 | 12.04 | 12.04 | 12.04 | 2,403,600 | -0.33(-2.67%) |
Jan 14, 2010 | 12.10 | 12.41 | 12.06 | 12.37 | 2,430,462 | +0.22(+1.81%) |
Jan 13, 2010 | 11.95 | 12.16 | 11.64 | 12.15 | 2,724,714 | +0.23(+1.93%) |
Jan 12, 2010 | 11.57 | 12.21 | 11.51 | 11.92 | 4,035,831 | +0.29(+2.49%) |
Jan 11, 2010 | 11.73 | 11.92 | 11.55 | 11.63 | 1,228,595 | -0.04(-0.34%) |
Jan 08, 2010 | 11.50 | 11.75 | 11.44 | 11.67 | 1,687,937 | +0.19(+1.66%) |
Jan 07, 2010 | 11.57 | 11.64 | 11.42 | 11.48 | 1,831,436 | -0.08(-0.69%) |
Jan 06, 2010 | 11.34 | 11.74 | 11.28 | 11.56 | 3,334,344 | +0.24(+2.12%) |
Jan 05, 2010 | 11.33 | 11.40 | 11.11 | 11.32 | 2,327,172 | +0.01(+0.09%) |
Jan 04, 2010 | 11.19 | 11.44 | 11.19 | 11.31 | 2,223,730 | +0.18(+1.62%) |
Dec 31, 2009 | 11.21 | 11.13 | 11.13 | 11.13 | 1,276,200 | -0.11(-0.98%) |
Dec 30, 2009 | 11.13 | 11.24 | 11.00 | 11.24 | 1,532,747 | +0.02(+0.18%) |
Dec 29, 2009 | 11.34 | 11.35 | 11.18 | 11.22 | 1,802,641 | -0.07(-0.62%) |
Dec 28, 2009 | 11.38 | 11.39 | 11.18 | 11.29 | 2,915,461 | -0.05(-0.44%) |
Dec 24, 2009 | 11.24 | 11.40 | 11.22 | 11.34 | 1,062,155 | +0.10(+0.89%) |
Dec 23, 2009 | 11.11 | 11.36 | 11.06 | 11.24 | 2,397,176 | +0.13(+1.17%) |
Dec 22, 2009 | 10.91 | 11.11 | 10.83 | 11.11 | 1,764,146 | +0.32(+2.97%) |
Dec 21, 2009 | 10.83 | 10.94 | 10.73 | 10.79 | 1,259,676 | +0.10(+0.93%) |
Dec 18, 2009 | 10.72 | 10.78 | 10.52 | 10.69 | 3,349,177 | +0.03(+0.28%) |
Dec 17, 2009 | 10.92 | 10.99 | 10.63 | 10.66 | 2,738,905 | -0.34(-3.09%) |
Dec 16, 2009 | 10.50 | 11.08 | 10.49 | 11.00 | 4,768,374 | +0.47(+4.46%) |
Dec 15, 2009 | 10.37 | 10.62 | 10.33 | 10.53 | 2,630,547 | +0.11(+1.06%) |
Dec 14, 2009 | 10.25 | 10.46 | 10.25 | 10.42 | 6,711,631 | -0.30(-2.80%) |
Dec 11, 2009 | 10.59 | 11.05 | 10.40 | 10.72 | 9,029,466 | +0.93(+9.50%) |
Dec 10, 2009 | 9.450 | 9.900 | 9.420 | 9.790 | 4,265,859 | +0.48(+5.16%) |
Dec 09, 2009 | 9.290 | 9.348 | 9.190 | 9.310 | 2,280,671 | +0.04(+0.43%) |
Dec 08, 2009 | 9.220 | 9.360 | 9.180 | 9.270 | 3,234,126 | +0.02(+0.22%) |
Dec 07, 2009 | 9.290 | 9.340 | 9.190 | 9.250 | 4,185,386 | -0.02(-0.22%) |
Dec 04, 2009 | 9.280 | 9.480 | 9.210 | 9.270 | 3,949,604 | +0.02(+0.22%) |
Dec 03, 2009 | 9.560 | 9.570 | 9.240 | 9.250 | 2,623,627 | -0.19(-2.01%) |
Dec 02, 2009 | 9.520 | 9.700 | 9.420 | 9.440 | 2,161,592 | -0.11(-1.15%) |