Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 13.20 | 13.48 | 12.91 | 13.26 | 4,541,677 | +0.11(+0.86%) |
Feb 25, 2010 | 12.73 | 13.15 | 12.70 | 13.15 | 1,619,443 | +0.23(+1.82%) |
Feb 24, 2010 | 12.42 | 13.05 | 12.40 | 12.92 | 1,677,979 | +0.56(+4.53%) |
Feb 23, 2010 | 12.76 | 12.77 | 12.19 | 12.35 | 772,352 | -0.41(-3.20%) |
Feb 22, 2010 | 12.60 | 12.87 | 12.57 | 12.76 | 2,966,299 | +0.24(+1.94%) |
Feb 19, 2010 | 12.24 | 12.58 | 12.17 | 12.52 | 1,188,425 | +0.25(+2.04%) |
Feb 18, 2010 | 11.91 | 12.27 | 11.90 | 12.27 | 916,461 | +0.38(+3.18%) |
Feb 17, 2010 | 11.92 | 12.07 | 11.76 | 11.89 | 768,466 | +0.08(+0.64%) |
Feb 16, 2010 | 11.86 | 11.92 | 11.50 | 11.82 | 1,282,545 | +0.13(+1.10%) |
Feb 12, 2010 | 11.95 | 11.69 | 11.69 | 11.69 | 1,818,796 | -0.39(-3.20%) |
Feb 11, 2010 | 11.70 | 12.29 | 11.56 | 12.07 | 1,694,862 | +0.33(+2.77%) |
Feb 10, 2010 | 11.70 | 12.06 | 11.64 | 11.75 | 771,368 | -0.02(-0.13%) |
Feb 09, 2010 | 11.70 | 11.86 | 11.41 | 11.76 | 1,180,745 | +0.26(+2.24%) |
Feb 08, 2010 | 11.58 | 11.73 | 11.27 | 11.51 | 1,078,141 | -0.11(-0.98%) |
Feb 05, 2010 | 11.58 | 11.89 | 11.17 | 11.62 | 1,175,100 | +0.13(+1.12%) |
Feb 04, 2010 | 12.09 | 12.09 | 11.49 | 11.49 | 1,172,389 | -0.74(-6.06%) |
Feb 03, 2010 | 12.43 | 12.51 | 11.81 | 12.23 | 1,230,558 | -0.24(-1.94%) |
Feb 02, 2010 | 12.52 | 12.60 | 12.29 | 12.48 | 830,324 | -0.07(-0.54%) |
Feb 01, 2010 | 12.57 | 12.69 | 12.17 | 12.54 | 1,620,308 | +0.11(+0.91%) |
Jan 29, 2010 | 12.86 | 13.19 | 12.32 | 12.43 | 1,537,106 | -0.27(-2.14%) |
Jan 28, 2010 | 13.43 | 13.54 | 12.22 | 12.70 | 3,414,672 | -0.92(-6.72%) |
Jan 27, 2010 | 12.88 | 13.74 | 12.86 | 13.62 | 1,944,217 | +0.62(+4.77%) |
Jan 26, 2010 | 13.10 | 13.62 | 12.91 | 13.00 | 1,886,559 | -0.19(-1.43%) |
Jan 25, 2010 | 13.33 | 13.33 | 12.75 | 13.19 | 1,343,772 | +0.02(+0.11%) |
Jan 22, 2010 | 12.97 | 13.88 | 12.83 | 13.17 | 2,960,850 | +0.12(+0.93%) |
Jan 21, 2010 | 12.60 | 13.15 | 12.44 | 13.05 | 1,722,669 | +0.45(+3.60%) |
Jan 20, 2010 | 12.60 | 12.82 | 12.05 | 12.60 | 1,140,568 | -0.12(-0.95%) |
Jan 19, 2010 | 12.52 | 12.72 | 12.30 | 12.72 | 934,732 | +0.43(+3.51%) |
Jan 15, 2010 | 12.58 | 12.29 | 12.29 | 12.29 | 1,499,181 | -0.26(-2.05%) |
Jan 14, 2010 | 11.98 | 12.60 | 11.95 | 12.54 | 804,372 | +0.47(+3.88%) |
Jan 13, 2010 | 11.77 | 12.16 | 11.64 | 12.07 | 638,180 | +0.36(+3.03%) |
Jan 12, 2010 | 11.74 | 11.90 | 11.45 | 11.72 | 1,195,453 | -0.17(-1.40%) |
Jan 11, 2010 | 12.45 | 12.45 | 11.87 | 11.89 | 1,185,966 | -0.51(-4.09%) |
Jan 08, 2010 | 12.14 | 12.51 | 11.95 | 12.39 | 1,421,489 | -0.36(-2.79%) |
Jan 07, 2010 | 12.17 | 12.85 | 12.04 | 12.75 | 1,186,132 | +0.60(+4.92%) |
Jan 06, 2010 | 11.95 | 12.23 | 11.82 | 12.15 | 1,237,345 | +0.20(+1.71%) |
Jan 05, 2010 | 12.13 | 12.16 | 11.74 | 11.95 | 1,003,076 | -0.19(-1.56%) |
Jan 04, 2010 | 12.20 | 12.32 | 11.64 | 12.13 | 1,482,988 | +0.18(+1.52%) |
Dec 31, 2009 | 12.20 | 11.95 | 11.95 | 11.95 | 622,169 | -0.26(-2.17%) |
Dec 30, 2009 | 12.16 | 12.41 | 12.02 | 12.22 | 538,986 | -0.08(-0.62%) |
Dec 29, 2009 | 12.75 | 12.75 | 12.28 | 12.29 | 781,554 | -0.39(-3.04%) |
Dec 28, 2009 | 12.71 | 12.94 | 12.57 | 12.68 | 1,186,925 | -0.33(-2.50%) |
Dec 24, 2009 | 12.81 | 13.16 | 12.70 | 13.01 | 421,432 | +0.26(+2.02%) |
Dec 23, 2009 | 12.97 | 13.05 | 12.70 | 12.75 | 766,808 | -0.14(-1.06%) |
Dec 22, 2009 | 12.85 | 13.07 | 12.63 | 12.88 | 1,083,236 | +0.09(+0.71%) |
Dec 21, 2009 | 12.35 | 12.82 | 12.32 | 12.79 | 1,873,218 | +0.42(+3.36%) |
Dec 18, 2009 | 11.30 | 12.48 | 11.30 | 12.38 | 7,981,695 | +1.23(+11.07%) |
Dec 17, 2009 | 11.33 | 11.50 | 11.13 | 11.14 | 757,483 | -0.34(-2.96%) |
Dec 16, 2009 | 11.54 | 11.68 | 11.40 | 11.48 | 709,513 | +0.08(+0.66%) |
Dec 15, 2009 | 11.32 | 11.58 | 11.25 | 11.41 | 1,080,584 | +0.02(+0.13%) |
Dec 14, 2009 | 11.12 | 11.42 | 10.70 | 11.39 | 996,050 | +0.57(+5.24%) |
Dec 11, 2009 | 10.67 | 10.84 | 10.55 | 10.83 | 838,903 | +0.19(+1.78%) |
Dec 10, 2009 | 10.92 | 10.92 | 10.50 | 10.64 | 1,030,755 | -0.24(-2.23%) |
Dec 09, 2009 | 11.15 | 11.17 | 10.75 | 10.88 | 788,766 | -0.23(-2.04%) |
Dec 08, 2009 | 10.98 | 11.30 | 10.98 | 11.11 | 803,969 | +0.02(+0.14%) |
Dec 07, 2009 | 11.25 | 11.41 | 10.93 | 11.09 | 697,504 | -0.13(-1.15%) |
Dec 04, 2009 | 11.33 | 11.54 | 10.90 | 11.22 | 998,452 | +0.25(+2.28%) |
Dec 03, 2009 | 11.39 | 11.60 | 10.97 | 10.97 | 1,093,144 | -0.30(-2.68%) |
Dec 02, 2009 | 11.02 | 11.61 | 11.02 | 11.27 | 2,005,618 | +0.15(+1.36%) |