Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 12.54 | 12.69 | 12.34 | 12.62 | 5,503,318 | +0.07(+0.52%) |
Feb 25, 2010 | 12.07 | 12.58 | 11.91 | 12.56 | 6,769,720 | +0.21(+1.72%) |
Feb 24, 2010 | 12.30 | 12.56 | 12.22 | 12.34 | 5,439,724 | -0.01(-0.07%) |
Feb 23, 2010 | 12.61 | 12.78 | 12.31 | 12.35 | 5,460,066 | -0.40(-3.14%) |
Feb 22, 2010 | 12.98 | 13.14 | 12.43 | 12.75 | 9,670,326 | -0.23(-1.76%) |
Feb 19, 2010 | 13.12 | 13.20 | 12.80 | 12.98 | 10,688,377 | -0.20(-1.55%) |
Feb 18, 2010 | 13.48 | 13.53 | 13.14 | 13.19 | 7,870,918 | -0.29(-2.12%) |
Feb 17, 2010 | 13.54 | 13.58 | 13.25 | 13.47 | 6,982,128 | +0.01(+0.06%) |
Feb 16, 2010 | 13.63 | 13.71 | 13.22 | 13.46 | 8,663,892 | +0.05(+0.37%) |
Feb 12, 2010 | 13.28 | 13.42 | 13.42 | 13.42 | 6,195,267 | -0.23(-1.68%) |
Feb 11, 2010 | 13.35 | 13.73 | 13.22 | 13.64 | 11,513,191 | +0.14(+1.03%) |
Feb 10, 2010 | 13.19 | 13.62 | 13.00 | 13.51 | 10,779,605 | +0.39(+2.99%) |
Feb 09, 2010 | 12.61 | 13.19 | 12.58 | 13.11 | 10,196,244 | +0.81(+6.58%) |
Feb 08, 2010 | 12.61 | 12.80 | 12.28 | 12.30 | 6,471,200 | -0.25(-1.95%) |
Feb 05, 2010 | 12.70 | 12.78 | 11.96 | 12.55 | 9,503,069 | -0.13(-1.03%) |
Feb 04, 2010 | 13.22 | 13.25 | 12.57 | 12.68 | 6,381,679 | -0.65(-4.91%) |
Feb 03, 2010 | 13.68 | 13.73 | 13.26 | 13.33 | 5,375,863 | -0.11(-0.79%) |
Feb 02, 2010 | 13.36 | 13.55 | 13.27 | 13.44 | 7,949,377 | +0.28(+2.11%) |
Feb 01, 2010 | 12.58 | 13.16 | 12.58 | 13.16 | 6,821,054 | +0.61(+4.82%) |
Jan 29, 2010 | 13.37 | 13.69 | 12.34 | 12.56 | 12,006,865 | -0.71(-5.36%) |
Jan 28, 2010 | 13.49 | 13.77 | 12.90 | 13.27 | 8,751,520 | -0.15(-1.10%) |
Jan 27, 2010 | 13.49 | 13.65 | 13.16 | 13.42 | 8,527,545 | -0.11(-0.79%) |
Jan 26, 2010 | 13.74 | 14.04 | 13.49 | 13.52 | 6,328,834 | -0.31(-2.25%) |
Jan 25, 2010 | 13.61 | 14.11 | 13.53 | 13.83 | 5,921,246 | +0.27(+1.99%) |
Jan 22, 2010 | 14.45 | 14.46 | 13.51 | 13.56 | 17,889,798 | -1.19(-8.09%) |
Jan 21, 2010 | 14.84 | 15.03 | 14.39 | 14.76 | 9,825,945 | +0.06(+0.39%) |
Jan 20, 2010 | 14.62 | 14.79 | 14.46 | 14.70 | 3,999,646 | -0.13(-0.88%) |
Jan 19, 2010 | 14.69 | 14.85 | 14.43 | 14.83 | 5,066,214 | +0.13(+0.89%) |
Jan 15, 2010 | 14.89 | 14.70 | 14.70 | 14.70 | 5,464,376 | -0.19(-1.26%) |
Jan 14, 2010 | 14.46 | 14.98 | 14.41 | 14.89 | 6,706,104 | +0.44(+3.06%) |
Jan 13, 2010 | 14.21 | 14.50 | 13.94 | 14.45 | 6,755,995 | +0.20(+1.38%) |
Jan 12, 2010 | 14.36 | 14.55 | 13.98 | 14.25 | 8,140,633 | -0.30(-2.08%) |
Jan 11, 2010 | 15.07 | 15.13 | 14.25 | 14.55 | 7,388,832 | -0.47(-3.10%) |
Jan 08, 2010 | 14.42 | 15.26 | 14.40 | 15.02 | 8,512,552 | +0.49(+3.38%) |
Jan 07, 2010 | 14.36 | 14.58 | 13.97 | 14.53 | 6,205,638 | +0.08(+0.57%) |
Jan 06, 2010 | 14.05 | 14.55 | 14.03 | 14.45 | 8,441,624 | +0.18(+1.26%) |
Jan 05, 2010 | 13.31 | 14.30 | 13.25 | 14.27 | 19,195,962 | +1.03(+7.78%) |
Jan 04, 2010 | 12.74 | 13.26 | 12.74 | 13.24 | 7,938,976 | +0.69(+5.47%) |
Dec 31, 2009 | 12.79 | 12.55 | 12.55 | 12.55 | 1,914,874 | -0.26(-2.04%) |
Dec 30, 2009 | 12.79 | 12.84 | 12.66 | 12.81 | 3,772,081 | +0.01(+0.06%) |
Dec 29, 2009 | 12.97 | 13.05 | 12.61 | 12.80 | 4,817,571 | -0.16(-1.20%) |
Dec 28, 2009 | 13.20 | 13.26 | 12.86 | 12.96 | 3,781,574 | -0.13(-1.00%) |
Dec 24, 2009 | 13.12 | 13.24 | 12.99 | 13.09 | 941,173 | +0.02(+0.13%) |
Dec 23, 2009 | 12.92 | 13.15 | 12.83 | 13.07 | 4,516,437 | +0.20(+1.52%) |
Dec 22, 2009 | 12.79 | 12.97 | 12.75 | 12.88 | 4,100,539 | +0.12(+0.96%) |
Dec 21, 2009 | 13.00 | 13.16 | 12.71 | 12.75 | 6,303,756 | -0.14(-1.08%) |
Dec 18, 2009 | 12.92 | 13.19 | 12.65 | 12.89 | 11,535,477 | +0.07(+0.51%) |
Dec 17, 2009 | 12.74 | 12.94 | 12.47 | 12.83 | 6,074,025 | -0.07(-0.57%) |
Dec 16, 2009 | 12.49 | 12.94 | 12.38 | 12.90 | 6,983,188 | +0.50(+4.02%) |
Dec 15, 2009 | 12.38 | 12.58 | 12.27 | 12.40 | 5,794,329 | -0.07(-0.59%) |
Dec 14, 2009 | 12.52 | 12.73 | 12.43 | 12.47 | 4,990,529 | +0.06(+0.46%) |
Dec 11, 2009 | 12.43 | 12.50 | 12.12 | 12.42 | 4,717,027 | +0.06(+0.46%) |
Dec 10, 2009 | 12.05 | 12.38 | 12.01 | 12.36 | 8,174,522 | +0.55(+4.69%) |
Dec 09, 2009 | 11.66 | 12.04 | 11.62 | 11.81 | 5,948,081 | +0.16(+1.40%) |
Dec 08, 2009 | 11.91 | 11.97 | 11.57 | 11.64 | 2,868,287 | -0.35(-2.92%) |
Dec 07, 2009 | 11.92 | 12.30 | 11.85 | 11.99 | 6,244,303 | +0.01(+0.07%) |
Dec 04, 2009 | 12.43 | 12.64 | 11.88 | 11.99 | 7,136,897 | -0.23(-1.87%) |
Dec 03, 2009 | 12.66 | 12.73 | 12.14 | 12.21 | 6,821,296 | -0.38(-3.04%) |
Dec 02, 2009 | 12.62 | 12.86 | 12.53 | 12.60 | 6,471,615 | -0.12(-0.96%) |