Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 11.29 | 11.32 | 11.07 | 11.14 | 8,059,622 | -0.09(-0.76%) |
Feb 25, 2010 | 10.89 | 11.23 | 10.77 | 11.23 | 9,119,097 | +0.11(+1.02%) |
Feb 24, 2010 | 10.90 | 11.16 | 10.87 | 11.11 | 7,317,380 | +0.11(+1.03%) |
Feb 23, 2010 | 11.13 | 11.19 | 10.79 | 11.00 | 7,432,546 | -0.15(-1.38%) |
Feb 22, 2010 | 11.15 | 11.24 | 11.06 | 11.15 | 6,297,862 | +0.05(+0.41%) |
Feb 19, 2010 | 10.98 | 11.19 | 10.89 | 11.11 | 5,932,413 | +0.09(+0.79%) |
Feb 18, 2010 | 10.87 | 11.05 | 10.77 | 11.02 | 6,618,738 | +0.19(+1.72%) |
Feb 17, 2010 | 10.91 | 10.96 | 10.78 | 10.83 | 6,515,285 | +0.01(+0.10%) |
Feb 16, 2010 | 10.58 | 10.83 | 10.47 | 10.82 | 6,937,729 | +0.40(+3.80%) |
Feb 12, 2010 | 10.35 | 10.43 | 10.43 | 10.43 | 6,384,597 | -0.04(-0.38%) |
Feb 11, 2010 | 10.62 | 10.62 | 10.36 | 10.47 | 9,071,367 | -0.14(-1.28%) |
Feb 10, 2010 | 10.48 | 10.74 | 10.48 | 10.60 | 10,008,625 | +0.08(+0.75%) |
Feb 09, 2010 | 10.55 | 10.84 | 10.47 | 10.52 | 12,819,286 | -0.08(-0.80%) |
Feb 08, 2010 | 10.49 | 10.80 | 10.35 | 10.61 | 8,537,906 | +0.10(+0.97%) |
Feb 05, 2010 | 10.62 | 10.80 | 10.03 | 10.51 | 15,272,617 | -0.01(-0.05%) |
Feb 04, 2010 | 10.94 | 11.05 | 10.49 | 10.51 | 11,414,572 | -0.55(-5.01%) |
Feb 03, 2010 | 11.30 | 11.47 | 11.00 | 11.06 | 6,653,509 | -0.38(-3.31%) |
Feb 02, 2010 | 11.35 | 11.51 | 11.21 | 11.44 | 7,408,326 | +0.14(+1.23%) |
Feb 01, 2010 | 10.91 | 11.38 | 10.89 | 11.31 | 10,643,116 | +0.39(+3.60%) |
Jan 29, 2010 | 11.68 | 11.68 | 10.80 | 10.91 | 17,269,154 | -0.51(-4.50%) |
Jan 28, 2010 | 12.35 | 12.35 | 11.33 | 11.43 | 17,687,392 | -0.84(-6.82%) |
Jan 27, 2010 | 11.57 | 12.26 | 11.46 | 12.26 | 14,666,206 | +0.77(+6.69%) |
Jan 26, 2010 | 11.78 | 11.90 | 11.49 | 11.49 | 7,627,652 | -0.47(-3.97%) |
Jan 25, 2010 | 12.01 | 12.13 | 11.83 | 11.97 | 6,558,517 | +0.19(+1.63%) |
Jan 22, 2010 | 12.14 | 12.25 | 11.73 | 11.78 | 8,221,290 | -0.35(-2.89%) |
Jan 21, 2010 | 12.67 | 12.78 | 12.13 | 12.13 | 7,618,666 | -0.54(-4.28%) |
Jan 20, 2010 | 12.95 | 12.95 | 12.59 | 12.67 | 4,836,211 | -0.35(-2.69%) |
Jan 19, 2010 | 12.82 | 13.12 | 12.74 | 13.02 | 3,520,734 | +0.18(+1.41%) |
Jan 15, 2010 | 12.89 | 12.84 | 12.84 | 12.84 | 4,472,171 | -0.16(-1.26%) |
Jan 14, 2010 | 13.18 | 13.20 | 12.88 | 13.00 | 6,281,949 | -0.21(-1.62%) |
Jan 13, 2010 | 13.26 | 13.39 | 13.09 | 13.22 | 5,521,667 | +0.05(+0.39%) |
Jan 12, 2010 | 13.26 | 13.40 | 13.01 | 13.17 | 3,631,316 | -0.19(-1.44%) |
Jan 11, 2010 | 12.99 | 13.40 | 12.99 | 13.36 | 4,253,497 | +0.40(+3.10%) |
Jan 08, 2010 | 12.92 | 13.02 | 12.81 | 12.96 | 4,207,382 | -0.07(-0.56%) |
Jan 07, 2010 | 12.96 | 13.06 | 12.87 | 13.03 | 4,844,183 | +0.04(+0.30%) |
Jan 06, 2010 | 13.24 | 13.25 | 12.99 | 12.99 | 6,300,705 | -0.28(-2.09%) |
Jan 05, 2010 | 13.18 | 13.32 | 13.13 | 13.27 | 4,795,370 | +0.07(+0.56%) |
Jan 04, 2010 | 13.33 | 13.33 | 13.09 | 13.20 | 7,524,049 | -0.08(-0.64%) |
Dec 31, 2009 | 13.24 | 13.28 | 13.28 | 13.28 | 3,340,245 | -0.01(-0.04%) |
Dec 30, 2009 | 13.09 | 13.30 | 13.08 | 13.29 | 3,268,203 | +0.13(+0.99%) |
Dec 29, 2009 | 13.20 | 13.25 | 13.08 | 13.16 | 3,625,442 | -0.05(-0.34%) |
Dec 28, 2009 | 13.15 | 13.21 | 13.08 | 13.20 | 2,647,304 | +0.05(+0.39%) |
Dec 24, 2009 | 13.07 | 13.19 | 13.03 | 13.15 | 1,501,454 | +0.08(+0.61%) |
Dec 23, 2009 | 12.95 | 13.08 | 12.82 | 13.07 | 3,289,722 | +0.18(+1.40%) |
Dec 22, 2009 | 12.65 | 12.97 | 12.65 | 12.89 | 5,470,708 | +0.19(+1.51%) |
Dec 21, 2009 | 12.10 | 12.84 | 12.01 | 12.70 | 9,310,585 | +0.69(+5.74%) |
Dec 18, 2009 | 12.44 | 12.44 | 11.93 | 12.01 | 13,200,841 | -0.29(-2.39%) |
Dec 17, 2009 | 12.54 | 12.61 | 12.30 | 12.30 | 4,275,844 | -0.32(-2.55%) |
Dec 16, 2009 | 12.28 | 12.69 | 12.28 | 12.63 | 4,078,356 | +0.29(+2.38%) |
Dec 15, 2009 | 12.44 | 12.54 | 12.28 | 12.33 | 4,576,498 | -0.14(-1.13%) |
Dec 14, 2009 | 12.42 | 12.48 | 12.39 | 12.47 | 7,878,233 | +0.33(+2.75%) |
Dec 11, 2009 | 12.20 | 12.30 | 12.00 | 12.14 | 4,523,036 | -0.10(-0.83%) |
Dec 10, 2009 | 12.21 | 12.31 | 12.15 | 12.24 | 4,872,484 | +0.09(+0.74%) |
Dec 09, 2009 | 11.99 | 12.17 | 11.81 | 12.15 | 4,376,336 | +0.23(+1.94%) |
Dec 08, 2009 | 11.98 | 12.07 | 11.86 | 11.92 | 5,034,753 | -0.12(-1.03%) |
Dec 07, 2009 | 12.16 | 12.22 | 11.96 | 12.04 | 4,601,492 | -0.19(-1.53%) |
Dec 04, 2009 | 12.68 | 12.68 | 12.01 | 12.23 | 7,007,675 | -0.10(-0.82%) |
Dec 03, 2009 | 12.59 | 12.69 | 12.31 | 12.33 | 3,607,356 | -0.25(-1.98%) |
Dec 02, 2009 | 12.56 | 12.70 | 12.46 | 12.58 | 3,996,796 | +0.02(+0.18%) |