Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 12.25 | 12.30 | 12.18 | 12.23 | 7,169,700 | -0.03(-0.20%) |
Feb 25, 2010 | 12.18 | 12.27 | 12.08 | 12.25 | 7,233,257 | -0.01(-0.08%) |
Feb 24, 2010 | 12.22 | 12.31 | 12.15 | 12.26 | 6,277,436 | +0.08(+0.66%) |
Feb 23, 2010 | 12.29 | 12.30 | 12.12 | 12.18 | 7,456,274 | -0.12(-0.94%) |
Feb 22, 2010 | 12.30 | 12.37 | 12.20 | 12.30 | 9,427,643 | -0.02(-0.16%) |
Feb 19, 2010 | 12.18 | 12.35 | 12.05 | 12.32 | 11,050,384 | +0.22(+1.84%) |
Feb 18, 2010 | 11.96 | 12.16 | 11.96 | 12.10 | 7,141,292 | +0.08(+0.69%) |
Feb 17, 2010 | 11.99 | 12.06 | 11.88 | 12.01 | 8,072,327 | +0.05(+0.46%) |
Feb 16, 2010 | 11.81 | 11.97 | 11.70 | 11.96 | 10,381,639 | +0.26(+2.22%) |
Feb 12, 2010 | 11.54 | 11.70 | 11.70 | 11.70 | 9,493,580 | +0.05(+0.47%) |
Feb 11, 2010 | 11.50 | 11.66 | 11.42 | 11.64 | 7,718,874 | +0.10(+0.87%) |
Feb 10, 2010 | 11.47 | 11.59 | 11.37 | 11.54 | 7,509,972 | +0.07(+0.61%) |
Feb 09, 2010 | 11.43 | 11.56 | 11.38 | 11.47 | 6,354,918 | +0.14(+1.23%) |
Feb 08, 2010 | 11.43 | 11.49 | 11.32 | 11.33 | 7,756,149 | -0.08(-0.70%) |
Feb 05, 2010 | 11.13 | 11.44 | 11.09 | 11.41 | 17,401,926 | +0.27(+2.42%) |
Feb 04, 2010 | 11.42 | 11.46 | 11.14 | 11.14 | 16,260,224 | -0.33(-2.88%) |
Feb 03, 2010 | 11.53 | 11.57 | 11.41 | 11.47 | 5,838,803 | -0.07(-0.61%) |
Feb 02, 2010 | 11.47 | 11.55 | 11.40 | 11.54 | 8,042,819 | +0.13(+1.18%) |
Feb 01, 2010 | 11.42 | 11.47 | 11.35 | 11.41 | 6,204,340 | +0.04(+0.35%) |
Jan 29, 2010 | 11.50 | 11.57 | 11.34 | 11.37 | 7,352,001 | -0.07(-0.61%) |
Jan 28, 2010 | 11.51 | 11.56 | 11.43 | 11.44 | 6,382,956 | -0.04(-0.31%) |
Jan 27, 2010 | 11.39 | 11.49 | 11.33 | 11.47 | 8,324,988 | +0.04(+0.31%) |
Jan 26, 2010 | 11.45 | 11.52 | 11.37 | 11.44 | 6,624,037 | -0.03(-0.30%) |
Jan 25, 2010 | 11.52 | 11.60 | 11.45 | 11.47 | 5,150,761 | +0.00(+0.04%) |
Jan 22, 2010 | 11.55 | 11.63 | 11.47 | 11.47 | 7,037,847 | -0.11(-0.98%) |
Jan 21, 2010 | 11.68 | 11.87 | 11.55 | 11.58 | 8,639,037 | -0.08(-0.68%) |
Jan 20, 2010 | 11.63 | 11.70 | 11.52 | 11.66 | 10,185,504 | +0.00(+0.00%) |
Jan 19, 2010 | 11.54 | 11.66 | 11.52 | 11.66 | 7,547,626 | +0.13(+1.16%) |
Jan 15, 2010 | 11.70 | 11.53 | 11.53 | 11.53 | 8,493,018 | -0.18(-1.57%) |
Jan 14, 2010 | 11.82 | 11.82 | 11.64 | 11.71 | 6,016,992 | -0.09(-0.76%) |
Jan 13, 2010 | 11.73 | 11.82 | 11.72 | 11.80 | 5,631,007 | +0.07(+0.63%) |
Jan 12, 2010 | 11.58 | 11.73 | 11.56 | 11.73 | 7,965,894 | +0.12(+1.07%) |
Jan 11, 2010 | 11.44 | 11.61 | 11.43 | 11.60 | 7,662,954 | +0.19(+1.69%) |
Jan 08, 2010 | 11.48 | 11.48 | 11.38 | 11.41 | 4,493,458 | -0.09(-0.78%) |
Jan 07, 2010 | 11.49 | 11.53 | 11.40 | 11.50 | 5,472,166 | +0.03(+0.30%) |
Jan 06, 2010 | 11.52 | 11.57 | 11.42 | 11.46 | 6,671,429 | -0.04(-0.35%) |
Jan 05, 2010 | 11.46 | 11.67 | 11.37 | 11.50 | 8,663,191 | +0.05(+0.43%) |
Jan 04, 2010 | 11.52 | 11.54 | 11.40 | 11.45 | 6,296,115 | +0.03(+0.26%) |
Dec 31, 2009 | 11.59 | 11.42 | 11.42 | 11.42 | 3,956,655 | -0.13(-1.16%) |
Dec 30, 2009 | 11.50 | 11.58 | 11.49 | 11.56 | 4,897,548 | -0.03(-0.30%) |
Dec 29, 2009 | 11.71 | 11.73 | 11.55 | 11.59 | 4,081,073 | -0.09(-0.76%) |
Dec 28, 2009 | 11.61 | 11.68 | 11.54 | 11.68 | 6,096,054 | +0.16(+1.38%) |
Dec 24, 2009 | 11.52 | 11.61 | 11.49 | 11.52 | 2,607,615 | +0.05(+0.48%) |
Dec 23, 2009 | 11.30 | 11.57 | 11.30 | 11.47 | 9,577,383 | +0.18(+1.63%) |
Dec 22, 2009 | 11.04 | 11.30 | 10.91 | 11.28 | 14,564,908 | +0.35(+3.22%) |
Dec 21, 2009 | 11.28 | 11.46 | 10.82 | 10.93 | 19,491,232 | -0.05(-0.46%) |
Dec 18, 2009 | 10.86 | 11.07 | 10.86 | 10.98 | 13,217,540 | +0.01(+0.09%) |
Dec 17, 2009 | 11.08 | 11.08 | 10.97 | 10.97 | 7,041,727 | -0.27(-2.38%) |
Dec 16, 2009 | 11.13 | 11.27 | 11.11 | 11.24 | 7,603,659 | +0.15(+1.39%) |
Dec 15, 2009 | 11.08 | 11.12 | 11.04 | 11.09 | 3,513,318 | -0.03(-0.27%) |
Dec 14, 2009 | 11.13 | 11.17 | 11.10 | 11.12 | 7,071,457 | -0.02(-0.18%) |
Dec 11, 2009 | 11.10 | 11.20 | 11.01 | 11.14 | 6,015,214 | +0.12(+1.08%) |
Dec 10, 2009 | 11.09 | 11.14 | 10.94 | 11.02 | 6,552,548 | -0.07(-0.63%) |
Dec 09, 2009 | 11.04 | 11.10 | 10.95 | 11.09 | 5,342,819 | +0.03(+0.27%) |
Dec 08, 2009 | 11.19 | 11.19 | 10.99 | 11.06 | 5,016,609 | -0.15(-1.33%) |
Dec 07, 2009 | 11.17 | 11.28 | 11.17 | 11.21 | 4,473,969 | +0.00(+0.04%) |
Dec 04, 2009 | 11.24 | 11.29 | 11.09 | 11.20 | 5,173,880 | +0.07(+0.67%) |
Dec 03, 2009 | 11.20 | 11.27 | 11.11 | 11.13 | 4,226,969 | -0.08(-0.71%) |
Dec 02, 2009 | 11.18 | 11.24 | 11.16 | 11.21 | 6,477,107 | +0.02(+0.18%) |