Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 13.55 | 13.71 | 13.45 | 13.54 | 1,674,362 | -0.04(-0.33%) |
Feb 25, 2010 | 13.47 | 13.62 | 13.31 | 13.58 | 1,661,956 | +0.02(+0.17%) |
Feb 24, 2010 | 13.49 | 13.64 | 13.42 | 13.56 | 1,317,112 | +0.14(+1.06%) |
Feb 23, 2010 | 13.54 | 13.73 | 13.40 | 13.42 | 2,104,529 | -0.17(-1.27%) |
Feb 22, 2010 | 13.69 | 13.71 | 13.50 | 13.59 | 1,067,859 | -0.05(-0.38%) |
Feb 19, 2010 | 13.59 | 13.76 | 13.55 | 13.64 | 1,194,903 | +0.01(+0.05%) |
Feb 18, 2010 | 13.62 | 13.71 | 13.52 | 13.64 | 1,982,955 | +0.01(+0.11%) |
Feb 17, 2010 | 13.49 | 13.66 | 13.49 | 13.62 | 2,051,892 | +0.10(+0.77%) |
Feb 16, 2010 | 13.51 | 13.71 | 13.47 | 13.52 | 2,402,575 | +0.20(+1.52%) |
Feb 12, 2010 | 12.96 | 13.32 | 13.32 | 13.32 | 2,125,190 | +0.20(+1.54%) |
Feb 11, 2010 | 12.78 | 13.12 | 12.72 | 13.11 | 1,856,911 | +0.29(+2.27%) |
Feb 10, 2010 | 12.71 | 12.94 | 12.67 | 12.82 | 2,056,265 | +0.11(+0.88%) |
Feb 09, 2010 | 12.53 | 12.78 | 12.40 | 12.71 | 2,931,968 | +0.52(+4.29%) |
Feb 08, 2010 | 12.19 | 12.41 | 12.06 | 12.19 | 1,725,803 | +0.00(+0.00%) |
Feb 05, 2010 | 12.11 | 12.31 | 12.01 | 12.19 | 3,574,621 | +0.08(+0.68%) |
Feb 04, 2010 | 12.49 | 12.53 | 12.10 | 12.10 | 2,256,030 | -0.48(-3.80%) |
Feb 03, 2010 | 12.49 | 12.64 | 12.49 | 12.58 | 1,855,560 | +0.00(+0.00%) |
Feb 02, 2010 | 12.58 | 12.64 | 12.42 | 12.58 | 2,072,510 | +0.02(+0.18%) |
Feb 01, 2010 | 12.24 | 12.58 | 12.20 | 12.56 | 1,342,504 | +0.36(+2.94%) |
Jan 29, 2010 | 12.40 | 12.64 | 12.19 | 12.20 | 1,455,265 | -0.17(-1.39%) |
Jan 28, 2010 | 12.39 | 12.54 | 12.23 | 12.37 | 2,374,312 | -0.01(-0.06%) |
Jan 27, 2010 | 12.52 | 12.61 | 12.28 | 12.38 | 2,477,181 | -0.20(-1.60%) |
Jan 26, 2010 | 12.32 | 12.67 | 12.26 | 12.58 | 3,051,158 | +0.21(+1.69%) |
Jan 25, 2010 | 12.78 | 12.78 | 12.26 | 12.37 | 5,602,132 | -0.27(-2.13%) |
Jan 22, 2010 | 12.99 | 13.08 | 12.64 | 12.64 | 3,547,137 | -0.38(-2.93%) |
Jan 21, 2010 | 12.94 | 13.17 | 12.76 | 13.02 | 5,241,235 | +0.12(+0.93%) |
Jan 20, 2010 | 12.40 | 13.06 | 12.37 | 12.90 | 16,689,125 | +1.46(+12.74%) |
Jan 19, 2010 | 11.39 | 11.55 | 11.30 | 11.45 | 4,667,693 | +0.10(+0.86%) |
Jan 15, 2010 | 11.55 | 11.35 | 11.35 | 11.35 | 2,427,470 | -0.20(-1.75%) |
Jan 14, 2010 | 11.12 | 11.60 | 11.07 | 11.55 | 3,967,897 | +0.48(+4.32%) |
Jan 13, 2010 | 10.82 | 11.09 | 10.81 | 11.07 | 1,472,012 | +0.26(+2.42%) |
Jan 12, 2010 | 10.76 | 10.94 | 10.69 | 10.81 | 1,168,391 | +0.01(+0.07%) |
Jan 11, 2010 | 10.80 | 10.89 | 10.66 | 10.80 | 2,210,658 | +0.01(+0.14%) |
Jan 08, 2010 | 10.76 | 10.91 | 10.64 | 10.79 | 2,469,016 | -0.19(-1.77%) |
Jan 07, 2010 | 11.01 | 11.13 | 10.88 | 10.98 | 2,165,082 | +0.01(+0.07%) |
Jan 06, 2010 | 11.01 | 11.12 | 10.77 | 10.98 | 4,198,035 | +0.24(+2.23%) |
Jan 05, 2010 | 10.90 | 10.92 | 10.69 | 10.74 | 3,248,929 | -0.21(-1.91%) |
Jan 04, 2010 | 10.77 | 11.07 | 10.62 | 10.95 | 5,181,778 | -0.21(-1.88%) |
Dec 31, 2009 | 11.27 | 11.15 | 11.15 | 11.15 | 1,559,150 | -0.09(-0.80%) |
Dec 30, 2009 | 11.36 | 11.42 | 11.13 | 11.24 | 1,575,448 | -0.21(-1.83%) |
Dec 29, 2009 | 11.33 | 11.51 | 11.31 | 11.45 | 1,435,417 | +0.12(+1.06%) |
Dec 28, 2009 | 11.51 | 11.53 | 11.21 | 11.33 | 2,460,330 | -0.16(-1.37%) |
Dec 24, 2009 | 11.54 | 11.63 | 11.38 | 11.49 | 475,774 | -0.05(-0.45%) |
Dec 23, 2009 | 11.47 | 11.59 | 11.36 | 11.54 | 1,324,288 | +0.12(+1.05%) |
Dec 22, 2009 | 11.56 | 11.63 | 11.38 | 11.42 | 2,122,023 | -0.12(-1.04%) |
Dec 21, 2009 | 11.27 | 11.56 | 11.25 | 11.54 | 2,053,976 | +0.28(+2.45%) |
Dec 18, 2009 | 10.71 | 11.38 | 10.69 | 11.27 | 5,185,717 | +0.57(+5.31%) |
Dec 17, 2009 | 10.69 | 10.99 | 10.66 | 10.70 | 2,056,076 | +0.04(+0.35%) |
Dec 16, 2009 | 10.62 | 10.83 | 10.53 | 10.66 | 2,757,385 | +0.16(+1.49%) |
Dec 15, 2009 | 10.56 | 10.62 | 10.46 | 10.50 | 2,711,281 | -0.13(-1.27%) |
Dec 14, 2009 | 10.64 | 10.65 | 10.53 | 10.64 | 1,577,902 | -0.01(-0.14%) |
Dec 11, 2009 | 10.41 | 10.67 | 10.41 | 10.65 | 2,683,754 | +0.28(+2.67%) |
Dec 10, 2009 | 10.27 | 10.44 | 10.27 | 10.38 | 2,132,621 | +0.09(+0.87%) |
Dec 09, 2009 | 10.28 | 10.36 | 10.17 | 10.29 | 1,414,410 | -0.04(-0.36%) |
Dec 08, 2009 | 10.26 | 10.44 | 10.15 | 10.33 | 2,034,332 | -0.02(-0.22%) |
Dec 07, 2009 | 10.28 | 10.51 | 10.28 | 10.35 | 3,399,701 | -0.01(-0.14%) |
Dec 04, 2009 | 10.32 | 10.39 | 9.966 | 10.36 | 3,726,728 | +0.21(+2.06%) |
Dec 03, 2009 | 10.31 | 10.39 | 10.15 | 10.15 | 2,272,782 | -0.16(-1.52%) |
Dec 02, 2009 | 10.24 | 10.47 | 10.21 | 10.31 | 2,419,314 | +0.07(+0.73%) |