Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 11.73 | 11.83 | 11.67 | 11.83 | 16,771 | +0.10(+0.83%) |
Feb 25, 2010 | 11.61 | 11.73 | 11.49 | 11.73 | 9,265 | -0.13(-1.10%) |
Feb 24, 2010 | 11.70 | 11.88 | 11.70 | 11.86 | 9,003 | +0.31(+2.65%) |
Feb 23, 2010 | 11.70 | 11.72 | 11.54 | 11.55 | 10,351 | -0.11(-0.96%) |
Feb 22, 2010 | 11.76 | 11.76 | 11.67 | 11.67 | 4,113 | -0.13(-1.10%) |
Feb 19, 2010 | 11.71 | 11.81 | 11.66 | 11.80 | 10,499 | -0.11(-0.95%) |
Feb 18, 2010 | 11.87 | 11.91 | 11.78 | 11.91 | 5,260 | +0.05(+0.41%) |
Feb 17, 2010 | 11.84 | 11.87 | 11.80 | 11.86 | 3,596 | -0.02(-0.14%) |
Feb 16, 2010 | 11.73 | 11.88 | 11.73 | 11.88 | 3,629 | +0.26(+2.24%) |
Feb 12, 2010 | 11.54 | 11.62 | 11.62 | 11.62 | 8,000 | -0.22(-1.85%) |
Feb 11, 2010 | 11.72 | 11.84 | 11.64 | 11.84 | 7,111 | +0.17(+1.46%) |
Feb 10, 2010 | 11.59 | 11.72 | 11.52 | 11.67 | 8,181 | +0.25(+2.19%) |
Feb 09, 2010 | 11.32 | 11.51 | 11.27 | 11.42 | 34,450 | +0.25(+2.20%) |
Feb 08, 2010 | 11.25 | 11.33 | 11.17 | 11.17 | 7,006 | -0.14(-1.22%) |
Feb 05, 2010 | 11.31 | 11.31 | 11.02 | 11.31 | 47,070 | -0.14(-1.21%) |
Feb 04, 2010 | 11.78 | 11.78 | 11.45 | 11.45 | 31,416 | -0.54(-4.54%) |
Feb 03, 2010 | 12.05 | 12.10 | 11.95 | 11.99 | 16,441 | -0.03(-0.24%) |
Feb 02, 2010 | 11.88 | 12.02 | 11.86 | 12.02 | 53,821 | +0.16(+1.34%) |
Feb 01, 2010 | 11.74 | 11.86 | 11.70 | 11.86 | 36,635 | +0.44(+3.84%) |
Jan 29, 2010 | 11.60 | 11.66 | 11.41 | 11.42 | 38,824 | -0.14(-1.19%) |
Jan 28, 2010 | 11.70 | 11.70 | 11.49 | 11.56 | 39,505 | -0.12(-1.03%) |
Jan 27, 2010 | 11.63 | 11.68 | 11.51 | 11.68 | 28,554 | -0.13(-1.11%) |
Jan 26, 2010 | 11.85 | 11.98 | 11.80 | 11.81 | 39,235 | -0.40(-3.26%) |
Jan 25, 2010 | 12.33 | 12.43 | 12.14 | 12.21 | 16,899 | +0.25(+2.11%) |
Jan 22, 2010 | 12.18 | 12.22 | 11.92 | 11.96 | 86,983 | -0.46(-3.67%) |
Jan 21, 2010 | 12.84 | 12.84 | 12.38 | 12.41 | 21,051 | -0.62(-4.74%) |
Jan 20, 2010 | 13.10 | 13.22 | 12.92 | 13.03 | 23,613 | -0.25(-1.90%) |
Jan 19, 2010 | 13.06 | 13.30 | 12.97 | 13.28 | 43,472 | +0.43(+3.35%) |
Jan 15, 2010 | 13.08 | 12.85 | 12.85 | 12.85 | 25,970 | -0.21(-1.62%) |
Jan 14, 2010 | 13.15 | 13.15 | 12.99 | 13.06 | 32,617 | -0.02(-0.19%) |
Jan 13, 2010 | 13.19 | 13.19 | 12.97 | 13.09 | 29,041 | -0.23(-1.71%) |
Jan 12, 2010 | 13.60 | 13.60 | 13.21 | 13.32 | 47,434 | -0.23(-1.68%) |
Jan 11, 2010 | 13.48 | 13.64 | 13.38 | 13.54 | 43,532 | +0.25(+1.90%) |
Jan 08, 2010 | 13.20 | 13.29 | 13.15 | 13.29 | 24,372 | +0.11(+0.80%) |
Jan 07, 2010 | 13.28 | 13.28 | 13.13 | 13.19 | 26,020 | -0.06(-0.49%) |
Jan 06, 2010 | 13.23 | 13.25 | 13.19 | 13.25 | 17,582 | +0.19(+1.43%) |
Jan 05, 2010 | 13.00 | 13.12 | 13.00 | 13.06 | 49,968 | +0.17(+1.32%) |
Jan 04, 2010 | 12.60 | 12.95 | 12.60 | 12.89 | 18,851 | +0.32(+2.59%) |
Dec 31, 2009 | 12.72 | 12.57 | 12.57 | 12.57 | 32,248 | +0.06(+0.45%) |
Dec 30, 2009 | 12.49 | 12.52 | 12.48 | 12.51 | 5,013 | -0.02(-0.13%) |
Dec 29, 2009 | 13.28 | 13.28 | 12.49 | 12.53 | 19,334 | +0.02(+0.13%) |
Dec 28, 2009 | 12.65 | 12.65 | 12.46 | 12.51 | 16,574 | +0.04(+0.32%) |
Dec 24, 2009 | 12.57 | 12.57 | 12.44 | 12.47 | 16,503 | +0.15(+1.22%) |
Dec 23, 2009 | 12.32 | 12.36 | 12.28 | 12.32 | 9,306 | +0.11(+0.90%) |
Dec 22, 2009 | 12.31 | 12.31 | 12.17 | 12.21 | 9,284 | -0.13(-1.02%) |
Dec 21, 2009 | 12.40 | 12.40 | 12.28 | 12.34 | 13,017 | +0.13(+1.10%) |
Dec 18, 2009 | 12.34 | 12.34 | 12.18 | 12.20 | 28,712 | -0.07(-0.60%) |
Dec 17, 2009 | 12.44 | 12.44 | 12.28 | 12.28 | 63,583 | -0.39(-3.08%) |
Dec 16, 2009 | 12.77 | 12.77 | 12.63 | 12.67 | 327,725 | -0.18(-1.39%) |
Dec 15, 2009 | 12.92 | 12.93 | 12.83 | 12.84 | 28,927 | -0.15(-1.13%) |
Dec 14, 2009 | 13.01 | 13.05 | 12.95 | 12.99 | 32,663 | -0.02(-0.13%) |
Dec 11, 2009 | 13.13 | 13.13 | 12.95 | 13.01 | 29,741 | +0.02(+0.13%) |
Dec 10, 2009 | 13.04 | 13.04 | 12.94 | 12.99 | 17,561 | -0.02(-0.19%) |
Dec 09, 2009 | 12.95 | 13.11 | 12.91 | 13.02 | 480,040 | -0.05(-0.37%) |
Dec 08, 2009 | 13.15 | 13.15 | 13.03 | 13.06 | 137,088 | -0.22(-1.65%) |
Dec 07, 2009 | 15.88 | 15.88 | 13.25 | 13.28 | 408,747 | -0.18(-1.33%) |
Dec 04, 2009 | 13.52 | 13.61 | 13.32 | 13.46 | 141,208 | +0.14(+1.04%) |
Dec 03, 2009 | 13.56 | 13.56 | 13.32 | 13.32 | 899,526 | -0.02(-0.18%) |
Dec 02, 2009 | 13.36 | 13.36 | 13.23 | 13.35 | 638,653 | +0.29(+2.24%) |