Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 11.73 | 11.76 | 11.66 | 11.72 | 5,301,828 | +0.01(+0.05%) |
Feb 25, 2010 | 11.57 | 11.73 | 11.52 | 11.71 | 5,028,837 | -0.01(-0.12%) |
Feb 24, 2010 | 11.68 | 11.75 | 11.65 | 11.73 | 4,658,909 | +0.09(+0.74%) |
Feb 23, 2010 | 11.74 | 11.77 | 11.60 | 11.64 | 4,657,522 | -0.14(-1.17%) |
Feb 22, 2010 | 11.85 | 11.85 | 11.75 | 11.78 | 6,785,042 | -0.04(-0.33%) |
Feb 19, 2010 | 11.78 | 11.86 | 11.73 | 11.82 | 6,390,152 | +0.01(+0.12%) |
Feb 18, 2010 | 11.69 | 11.82 | 11.69 | 11.80 | 14,406,709 | +0.09(+0.74%) |
Feb 17, 2010 | 11.72 | 11.73 | 11.66 | 11.72 | 6,703,500 | +0.06(+0.48%) |
Feb 16, 2010 | 11.58 | 11.67 | 11.53 | 11.66 | 3,844,460 | +0.18(+1.56%) |
Feb 12, 2010 | 11.37 | 11.48 | 11.48 | 11.48 | 3,361,527 | -0.01(-0.09%) |
Feb 11, 2010 | 11.34 | 11.51 | 11.28 | 11.49 | 2,726,164 | +0.14(+1.25%) |
Feb 10, 2010 | 11.37 | 11.41 | 11.26 | 11.35 | 3,915,726 | -0.04(-0.38%) |
Feb 09, 2010 | 11.36 | 11.49 | 11.29 | 11.39 | 7,719,708 | +0.16(+1.47%) |
Feb 08, 2010 | 11.32 | 11.37 | 11.22 | 11.23 | 4,844,605 | -0.07(-0.60%) |
Feb 05, 2010 | 11.28 | 11.32 | 11.09 | 11.30 | 11,644,766 | +0.04(+0.37%) |
Feb 04, 2010 | 11.54 | 11.54 | 11.26 | 11.26 | 8,114,124 | -0.36(-3.09%) |
Feb 03, 2010 | 11.59 | 11.65 | 11.58 | 11.61 | 3,468,954 | -0.03(-0.23%) |
Feb 02, 2010 | 11.53 | 11.66 | 11.48 | 11.64 | 3,259,474 | +0.13(+1.17%) |
Feb 01, 2010 | 11.41 | 11.51 | 11.40 | 11.51 | 4,643,641 | +0.18(+1.58%) |
Jan 29, 2010 | 11.53 | 11.61 | 11.31 | 11.33 | 6,282,361 | -0.15(-1.33%) |
Jan 28, 2010 | 11.69 | 11.69 | 11.42 | 11.48 | 9,113,862 | -0.19(-1.59%) |
Jan 27, 2010 | 11.59 | 11.69 | 11.51 | 11.67 | 7,209,528 | +0.05(+0.41%) |
Jan 26, 2010 | 11.61 | 11.73 | 11.57 | 11.62 | 4,606,330 | -0.03(-0.28%) |
Jan 25, 2010 | 11.69 | 11.71 | 11.61 | 11.65 | 5,083,395 | +0.05(+0.46%) |
Jan 22, 2010 | 11.81 | 11.86 | 11.58 | 11.60 | 7,341,288 | -0.28(-2.33%) |
Jan 21, 2010 | 12.11 | 12.13 | 11.86 | 11.87 | 8,808,507 | -0.22(-1.79%) |
Jan 20, 2010 | 12.16 | 12.16 | 11.99 | 12.09 | 5,101,534 | -0.16(-1.30%) |
Jan 19, 2010 | 12.10 | 12.25 | 12.08 | 12.25 | 4,192,456 | +0.16(+1.33%) |
Jan 15, 2010 | 12.21 | 12.09 | 12.09 | 12.09 | 6,573,675 | -0.14(-1.15%) |
Jan 14, 2010 | 12.16 | 12.24 | 12.16 | 12.23 | 5,287,279 | +0.04(+0.32%) |
Jan 13, 2010 | 12.09 | 12.21 | 12.04 | 12.19 | 6,115,623 | +0.11(+0.92%) |
Jan 12, 2010 | 12.11 | 12.14 | 12.03 | 12.08 | 7,251,340 | -0.12(-1.00%) |
Jan 11, 2010 | 12.25 | 12.25 | 12.14 | 12.20 | 2,905,521 | +0.01(+0.08%) |
Jan 08, 2010 | 12.10 | 12.20 | 12.07 | 12.19 | 4,178,765 | +0.06(+0.46%) |
Jan 07, 2010 | 12.11 | 12.14 | 12.06 | 12.13 | 3,353,394 | -0.01(-0.07%) |
Jan 06, 2010 | 12.13 | 12.17 | 12.11 | 12.14 | 4,787,007 | +0.00(+0.00%) |
Jan 05, 2010 | 12.13 | 12.16 | 12.08 | 12.14 | 4,719,801 | +0.01(+0.07%) |
Jan 04, 2010 | 12.06 | 12.15 | 12.04 | 12.13 | 5,957,513 | +0.18(+1.48%) |
Dec 31, 2009 | 12.09 | 11.96 | 11.96 | 11.96 | 3,632,642 | -0.11(-0.94%) |
Dec 30, 2009 | 12.04 | 12.09 | 12.04 | 12.07 | 1,963,348 | -0.01(-0.10%) |
Dec 29, 2009 | 12.11 | 12.14 | 12.08 | 12.08 | 3,596,926 | -0.02(-0.19%) |
Dec 28, 2009 | 12.08 | 12.12 | 12.05 | 12.11 | 5,588,933 | +0.04(+0.32%) |
Dec 24, 2009 | 12.04 | 12.07 | 12.02 | 12.07 | 1,162,654 | +0.01(+0.09%) |
Dec 23, 2009 | 12.02 | 12.06 | 11.98 | 12.06 | 3,407,558 | +0.07(+0.57%) |
Dec 22, 2009 | 11.94 | 12.00 | 11.93 | 11.99 | 7,644,344 | +0.05(+0.38%) |
Dec 21, 2009 | 11.87 | 11.96 | 11.86 | 11.94 | 4,490,047 | +0.10(+0.84%) |
Dec 18, 2009 | 11.78 | 11.84 | 11.71 | 11.84 | 4,372,052 | +0.11(+0.93%) |
Dec 17, 2009 | 11.79 | 11.82 | 11.72 | 11.73 | 3,349,359 | -0.13(-1.11%) |
Dec 16, 2009 | 11.89 | 11.94 | 11.85 | 11.87 | 6,789,388 | +0.02(+0.16%) |
Dec 15, 2009 | 11.85 | 11.92 | 11.82 | 11.85 | 6,860,649 | -0.04(-0.36%) |
Dec 14, 2009 | 11.89 | 11.91 | 11.87 | 11.89 | 3,218,205 | +0.05(+0.45%) |
Dec 11, 2009 | 11.83 | 11.88 | 11.79 | 11.84 | 2,701,308 | +0.03(+0.26%) |
Dec 10, 2009 | 11.80 | 11.84 | 11.79 | 11.81 | 2,925,329 | +0.08(+0.70%) |
Dec 09, 2009 | 11.67 | 11.73 | 11.61 | 11.72 | 4,462,358 | +0.05(+0.39%) |
Dec 08, 2009 | 11.72 | 11.74 | 11.64 | 11.68 | 6,864,146 | -0.12(-1.00%) |
Dec 07, 2009 | 11.82 | 11.87 | 11.77 | 11.80 | 4,384,293 | -0.03(-0.26%) |
Dec 04, 2009 | 11.94 | 11.99 | 11.73 | 11.83 | 7,258,571 | +0.05(+0.42%) |
Dec 03, 2009 | 11.92 | 11.95 | 11.77 | 11.78 | 4,916,628 | -0.11(-0.92%) |
Dec 02, 2009 | 11.90 | 11.97 | 11.86 | 11.89 | 4,548,645 | -0.01(-0.10%) |