Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 12.48 | 12.56 | 12.40 | 12.56 | 17,027,738 | +0.28(+2.27%) |
Feb 25, 2010 | 12.28 | 12.28 | 12.15 | 12.28 | 3,999,778 | -0.10(-0.83%) |
Feb 24, 2010 | 12.36 | 12.46 | 12.35 | 12.38 | 2,864,711 | +0.02(+0.16%) |
Feb 23, 2010 | 12.46 | 12.47 | 12.34 | 12.36 | 3,724,850 | -0.03(-0.28%) |
Feb 22, 2010 | 12.48 | 12.48 | 12.34 | 12.39 | 2,380,219 | -0.03(-0.23%) |
Feb 19, 2010 | 12.38 | 12.45 | 12.33 | 12.42 | 3,164,592 | -0.07(-0.59%) |
Feb 18, 2010 | 12.43 | 12.51 | 12.39 | 12.50 | 2,900,904 | -0.01(-0.05%) |
Feb 17, 2010 | 12.51 | 12.54 | 12.48 | 12.50 | 2,272,129 | +0.00(+0.00%) |
Feb 16, 2010 | 12.40 | 12.52 | 12.34 | 12.50 | 3,725,907 | -0.00(-0.02%) |
Feb 12, 2010 | 12.46 | 12.50 | 12.50 | 12.50 | 8,558,374 | -0.14(-1.08%) |
Feb 11, 2010 | 12.62 | 12.67 | 12.48 | 12.64 | 4,259,692 | +0.13(+1.00%) |
Feb 10, 2010 | 12.53 | 12.59 | 12.48 | 12.52 | 5,675,700 | -0.04(-0.29%) |
Feb 09, 2010 | 12.60 | 12.68 | 12.43 | 12.55 | 9,683,778 | +0.28(+2.27%) |
Feb 08, 2010 | 12.31 | 12.43 | 12.27 | 12.27 | 4,691,009 | +0.02(+0.19%) |
Feb 05, 2010 | 12.26 | 12.29 | 12.01 | 12.25 | 8,667,870 | -0.22(-1.78%) |
Feb 04, 2010 | 12.65 | 12.68 | 12.47 | 12.47 | 6,495,274 | -0.33(-2.60%) |
Feb 03, 2010 | 12.91 | 12.95 | 12.78 | 12.81 | 5,950,695 | -0.05(-0.35%) |
Feb 02, 2010 | 12.80 | 12.91 | 12.78 | 12.85 | 7,422,568 | +0.01(+0.06%) |
Feb 01, 2010 | 12.78 | 12.84 | 12.74 | 12.84 | 5,494,153 | +0.10(+0.75%) |
Jan 29, 2010 | 12.84 | 12.91 | 12.74 | 12.75 | 3,934,865 | -0.13(-1.00%) |
Jan 28, 2010 | 13.05 | 13.15 | 12.75 | 12.88 | 23,698,544 | -0.73(-5.40%) |
Jan 27, 2010 | 13.53 | 13.67 | 13.49 | 13.61 | 4,670,023 | -0.12(-0.86%) |
Jan 26, 2010 | 13.58 | 13.76 | 13.56 | 13.73 | 6,652,320 | +0.17(+1.23%) |
Jan 25, 2010 | 13.51 | 13.60 | 13.47 | 13.56 | 4,898,218 | +0.17(+1.27%) |
Jan 22, 2010 | 13.53 | 13.76 | 13.39 | 13.39 | 4,446,419 | -0.19(-1.39%) |
Jan 21, 2010 | 13.88 | 13.90 | 13.58 | 13.58 | 11,530,065 | -0.18(-1.32%) |
Jan 20, 2010 | 13.76 | 13.78 | 13.59 | 13.76 | 7,761,075 | -0.06(-0.42%) |
Jan 19, 2010 | 13.60 | 13.85 | 13.60 | 13.82 | 10,568,613 | +0.43(+3.17%) |
Jan 15, 2010 | 13.46 | 13.39 | 13.39 | 13.39 | 5,663,666 | -0.15(-1.09%) |
Jan 14, 2010 | 13.51 | 13.57 | 13.47 | 13.54 | 9,584,207 | +0.24(+1.81%) |
Jan 13, 2010 | 13.24 | 13.32 | 13.16 | 13.30 | 8,484,493 | +0.30(+2.34%) |
Jan 12, 2010 | 12.96 | 13.02 | 12.93 | 13.00 | 5,749,733 | -0.06(-0.46%) |
Jan 11, 2010 | 13.01 | 13.12 | 12.99 | 13.06 | 8,358,696 | +0.23(+1.80%) |
Jan 08, 2010 | 12.76 | 12.84 | 12.71 | 12.83 | 4,878,564 | +0.05(+0.43%) |
Jan 07, 2010 | 12.75 | 12.79 | 12.68 | 12.77 | 8,122,649 | +0.14(+1.09%) |
Jan 06, 2010 | 12.57 | 12.64 | 12.50 | 12.64 | 5,508,245 | -0.10(-0.80%) |
Jan 05, 2010 | 12.85 | 12.87 | 12.70 | 12.74 | 4,862,084 | -0.26(-2.02%) |
Jan 04, 2010 | 13.00 | 13.03 | 12.93 | 13.00 | 4,752,107 | +0.13(+1.00%) |
Dec 31, 2009 | 12.91 | 12.87 | 12.87 | 12.87 | 4,138,524 | -0.02(-0.13%) |
Dec 30, 2009 | 12.79 | 12.89 | 12.75 | 12.89 | 3,242,469 | +0.10(+0.82%) |
Dec 29, 2009 | 12.83 | 12.86 | 12.75 | 12.78 | 1,811,129 | -0.04(-0.30%) |
Dec 28, 2009 | 12.87 | 12.90 | 12.80 | 12.82 | 2,376,704 | +0.10(+0.82%) |
Dec 24, 2009 | 12.70 | 12.72 | 12.64 | 12.72 | 762,589 | +0.11(+0.89%) |
Dec 23, 2009 | 12.70 | 12.71 | 12.58 | 12.61 | 2,894,797 | -0.03(-0.22%) |
Dec 22, 2009 | 12.68 | 12.71 | 12.61 | 12.63 | 4,249,518 | +0.12(+0.99%) |
Dec 21, 2009 | 12.50 | 12.62 | 12.44 | 12.51 | 2,523,099 | +0.02(+0.17%) |
Dec 18, 2009 | 12.52 | 12.58 | 12.40 | 12.49 | 3,205,172 | -0.01(-0.11%) |
Dec 17, 2009 | 12.61 | 12.61 | 12.44 | 12.50 | 3,490,003 | -0.25(-1.94%) |
Dec 16, 2009 | 12.73 | 12.78 | 12.63 | 12.75 | 3,613,791 | +0.11(+0.85%) |
Dec 15, 2009 | 12.52 | 12.67 | 12.51 | 12.64 | 5,358,218 | +0.09(+0.70%) |
Dec 14, 2009 | 12.56 | 12.58 | 12.53 | 12.55 | 2,513,081 | +0.03(+0.22%) |
Dec 11, 2009 | 12.51 | 12.59 | 12.47 | 12.53 | 4,367,317 | +0.09(+0.73%) |
Dec 10, 2009 | 12.53 | 12.54 | 12.40 | 12.44 | 6,203,490 | +0.00(+0.00%) |
Dec 09, 2009 | 12.47 | 12.50 | 12.37 | 12.44 | 7,197,331 | -0.10(-0.77%) |
Dec 08, 2009 | 12.49 | 12.55 | 12.42 | 12.53 | 6,129,943 | -0.12(-0.93%) |
Dec 07, 2009 | 12.69 | 12.77 | 12.64 | 12.65 | 3,953,392 | -0.05(-0.37%) |
Dec 04, 2009 | 12.88 | 12.96 | 12.67 | 12.70 | 8,936,466 | +0.19(+1.49%) |
Dec 03, 2009 | 12.65 | 12.68 | 12.49 | 12.51 | 3,395,059 | -0.09(-0.67%) |
Dec 02, 2009 | 12.63 | 12.66 | 12.56 | 12.59 | 3,050,466 | +0.05(+0.42%) |