Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 12.26 | 12.37 | 12.21 | 12.32 | 4,715,548 | +0.02(+0.16%) |
Feb 25, 2010 | 12.06 | 12.31 | 12.06 | 12.30 | 3,803,732 | +0.09(+0.77%) |
Feb 24, 2010 | 12.10 | 12.22 | 12.04 | 12.21 | 2,969,693 | +0.14(+1.19%) |
Feb 23, 2010 | 12.16 | 12.19 | 12.00 | 12.07 | 4,660,842 | -0.15(-1.23%) |
Feb 22, 2010 | 12.23 | 12.27 | 12.19 | 12.22 | 2,825,849 | +0.01(+0.09%) |
Feb 19, 2010 | 12.18 | 12.22 | 12.09 | 12.20 | 4,570,047 | +0.04(+0.30%) |
Feb 18, 2010 | 12.17 | 12.22 | 12.07 | 12.17 | 4,792,378 | -0.02(-0.18%) |
Feb 17, 2010 | 12.06 | 12.20 | 12.06 | 12.19 | 6,835,805 | +0.17(+1.42%) |
Feb 16, 2010 | 11.84 | 12.03 | 11.81 | 12.02 | 5,092,178 | +0.25(+2.08%) |
Feb 12, 2010 | 11.70 | 11.77 | 11.77 | 11.77 | 28,616,798 | -0.07(-0.55%) |
Feb 11, 2010 | 11.81 | 11.90 | 11.69 | 11.84 | 11,990,433 | +0.30(+2.64%) |
Feb 10, 2010 | 11.52 | 11.65 | 11.48 | 11.54 | 5,874,029 | -0.01(-0.10%) |
Feb 09, 2010 | 11.43 | 11.58 | 11.43 | 11.55 | 3,674,481 | +0.18(+1.54%) |
Feb 08, 2010 | 11.37 | 11.56 | 11.34 | 11.37 | 3,387,754 | -0.02(-0.15%) |
Feb 05, 2010 | 11.35 | 11.42 | 11.19 | 11.39 | 8,134,091 | -0.00(-0.04%) |
Feb 04, 2010 | 11.49 | 11.52 | 11.33 | 11.39 | 7,290,206 | -0.19(-1.62%) |
Feb 03, 2010 | 11.69 | 11.71 | 11.51 | 11.58 | 4,428,219 | -0.23(-1.95%) |
Feb 02, 2010 | 11.64 | 11.82 | 11.60 | 11.81 | 3,911,475 | +0.20(+1.69%) |
Feb 01, 2010 | 11.51 | 11.63 | 11.47 | 11.62 | 2,240,791 | +0.15(+1.28%) |
Jan 29, 2010 | 11.57 | 11.70 | 11.45 | 11.47 | 2,803,971 | -0.08(-0.66%) |
Jan 28, 2010 | 11.70 | 11.72 | 11.54 | 11.55 | 4,711,008 | -0.11(-0.92%) |
Jan 27, 2010 | 11.52 | 11.68 | 11.50 | 11.65 | 3,687,398 | +0.13(+1.13%) |
Jan 26, 2010 | 11.50 | 11.57 | 11.43 | 11.52 | 3,378,718 | +0.03(+0.26%) |
Jan 25, 2010 | 11.61 | 11.62 | 11.44 | 11.49 | 4,429,236 | -0.04(-0.37%) |
Jan 22, 2010 | 11.87 | 11.91 | 11.53 | 11.54 | 5,809,997 | -0.32(-2.66%) |
Jan 21, 2010 | 11.95 | 11.99 | 11.85 | 11.85 | 7,046,720 | -0.07(-0.61%) |
Jan 20, 2010 | 11.90 | 11.95 | 11.81 | 11.92 | 3,779,223 | -0.04(-0.36%) |
Jan 19, 2010 | 11.88 | 11.98 | 11.88 | 11.97 | 3,082,126 | +0.08(+0.71%) |
Jan 15, 2010 | 11.95 | 11.88 | 11.88 | 11.88 | 17,620,190 | -0.07(-0.56%) |
Jan 14, 2010 | 11.99 | 12.03 | 11.85 | 11.95 | 5,157,165 | -0.02(-0.13%) |
Jan 13, 2010 | 11.87 | 11.98 | 11.81 | 11.97 | 3,691,003 | +0.10(+0.86%) |
Jan 12, 2010 | 11.96 | 12.06 | 11.76 | 11.86 | 4,061,711 | -0.13(-1.05%) |
Jan 11, 2010 | 12.09 | 12.13 | 11.84 | 11.99 | 3,528,377 | -0.04(-0.30%) |
Jan 08, 2010 | 12.08 | 12.11 | 11.98 | 12.03 | 4,615,994 | -0.06(-0.53%) |
Jan 07, 2010 | 11.81 | 12.12 | 11.81 | 12.09 | 4,150,741 | +0.23(+1.93%) |
Jan 06, 2010 | 11.91 | 11.92 | 11.77 | 11.86 | 4,559,221 | -0.05(-0.40%) |
Jan 05, 2010 | 11.70 | 11.98 | 11.53 | 11.91 | 6,460,550 | +0.22(+1.91%) |
Jan 04, 2010 | 11.78 | 11.78 | 11.63 | 11.69 | 3,205,512 | +0.02(+0.19%) |
Dec 31, 2009 | 11.86 | 11.66 | 11.66 | 11.66 | 5,405,367 | -0.16(-1.35%) |
Dec 30, 2009 | 11.77 | 11.86 | 11.72 | 11.82 | 1,669,673 | +0.02(+0.15%) |
Dec 29, 2009 | 11.76 | 11.82 | 11.73 | 11.81 | 1,473,565 | +0.06(+0.54%) |
Dec 28, 2009 | 11.74 | 11.80 | 11.69 | 11.74 | 1,287,881 | -0.00(-0.04%) |
Dec 24, 2009 | 11.73 | 11.79 | 11.71 | 11.75 | 706,603 | +0.04(+0.30%) |
Dec 23, 2009 | 11.74 | 11.75 | 11.66 | 11.71 | 1,828,493 | -0.00(-0.03%) |
Dec 22, 2009 | 11.66 | 11.71 | 11.57 | 11.71 | 2,321,381 | +0.03(+0.26%) |
Dec 21, 2009 | 11.51 | 11.72 | 11.51 | 11.68 | 2,923,143 | +0.16(+1.42%) |
Dec 18, 2009 | 11.57 | 11.66 | 11.37 | 11.52 | 4,584,565 | -0.01(-0.07%) |
Dec 17, 2009 | 11.55 | 11.62 | 11.49 | 11.53 | 3,560,779 | -0.13(-1.15%) |
Dec 16, 2009 | 11.66 | 11.76 | 11.63 | 11.66 | 2,800,134 | +0.01(+0.08%) |
Dec 15, 2009 | 11.71 | 11.74 | 11.55 | 11.65 | 3,164,149 | -0.11(-0.89%) |
Dec 14, 2009 | 11.72 | 11.78 | 11.71 | 11.76 | 3,330,693 | +0.07(+0.61%) |
Dec 11, 2009 | 11.56 | 11.71 | 11.48 | 11.69 | 3,574,173 | +0.22(+1.93%) |
Dec 10, 2009 | 11.47 | 11.57 | 11.37 | 11.46 | 2,584,472 | +0.11(+0.95%) |
Dec 09, 2009 | 11.36 | 11.40 | 11.26 | 11.36 | 3,079,345 | -0.06(-0.52%) |
Dec 08, 2009 | 11.45 | 11.49 | 11.35 | 11.41 | 3,630,337 | -0.07(-0.64%) |
Dec 07, 2009 | 11.57 | 11.62 | 11.44 | 11.49 | 4,190,076 | -0.07(-0.63%) |
Dec 04, 2009 | 11.72 | 11.79 | 11.49 | 11.56 | 10,045,801 | -0.13(-1.10%) |
Dec 03, 2009 | 11.91 | 11.91 | 11.67 | 11.69 | 4,800,447 | -0.26(-2.20%) |
Dec 02, 2009 | 11.84 | 12.07 | 11.83 | 11.95 | 5,673,356 | +0.15(+1.28%) |